American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	24.02	24.12	23.92	24.00	1,863,119	-0.06(-0.23%)
Dec 28, 2006	24.13	24.23	24.04	24.06	1,861,168	-0.14(-0.56%)
Dec 27, 2006	24.20	24.31	24.09	24.20	1,292,813	-0.01(-0.02%)
Dec 26, 2006	23.91	24.22	23.55	24.20	916,393	+0.21(+0.87%)
Dec 22, 2006	24.12	24.15	23.97	23.99	847,920	-0.09(-0.37%)
Dec 21, 2006	24.20	24.30	24.02	24.08	2,121,221	-0.04(-0.16%)
Dec 20, 2006	24.16	24.21	24.08	24.12	2,033,945	-0.06(-0.26%)
Dec 19, 2006	23.71	24.23	23.64	24.18	3,842,252	+0.43(+1.83%)
Dec 18, 2006	23.92	23.95	23.61	23.75	1,936,913	-0.17(-0.73%)
Dec 15, 2006	24.01	24.07	23.85	23.92	2,876,899	-0.05(-0.21%)
Dec 14, 2006	23.99	24.09	23.89	23.98	1,636,771	+0.06(+0.24%)
Dec 13, 2006	23.98	24.05	23.84	23.92	1,997,048	-0.05(-0.19%)
Dec 12, 2006	23.74	23.98	23.68	23.96	2,494,271	+0.17(+0.73%)
Dec 11, 2006	23.60	23.80	23.60	23.79	2,292,047	+0.17(+0.74%)
Dec 08, 2006	23.58	23.68	23.47	23.61	2,355,375	+0.11(+0.48%)
Dec 07, 2006	23.83	23.86	23.46	23.50	2,110,578	-0.25(-1.07%)
Dec 06, 2006	24.02	24.02	23.64	23.76	2,729,666	-0.26(-1.10%)
Dec 05, 2006	23.90	24.05	23.77	24.02	2,772,062	+0.19(+0.78%)
Dec 04, 2006	23.74	23.89	23.69	23.83	2,772,594	+0.14(+0.60%)
Dec 01, 2006	23.63	23.76	23.42	23.69	4,271,002	+0.29(+1.25%)
Nov 30, 2006	23.52	23.65	23.28	23.40	3,797,727	-0.21(-0.88%)
Nov 29, 2006	23.37	23.61	23.32	23.61	2,441,231	+0.25(+1.06%)
Nov 28, 2006	23.16	23.48	23.10	23.36	1,982,325	+0.15(+0.66%)
Nov 27, 2006	23.46	23.46	23.08	23.21	2,213,463	-0.24(-1.03%)
Nov 24, 2006	23.33	23.52	23.33	23.45	3,132,163	+0.04(+0.17%)
Nov 22, 2006	23.43	23.58	23.39	23.41	1,043,936	-0.07(-0.29%)
Nov 21, 2006	23.28	23.51	23.21	23.48	2,654,985	+0.15(+0.63%)
Nov 20, 2006	23.38	23.46	23.31	23.33	1,820,901	-0.01(-0.05%)
Nov 17, 2006	23.29	23.51	23.19	23.34	3,092,427	-0.01(-0.02%)
Nov 16, 2006	23.30	23.47	23.27	23.35	3,417,582	+0.16(+0.71%)
Nov 15, 2006	23.30	23.36	23.18	23.19	2,942,533	-0.14(-0.58%)
Nov 14, 2006	23.41	23.43	23.10	23.32	2,583,675	-0.03(-0.14%)
Nov 13, 2006	23.30	23.41	23.27	23.36	1,910,305	-0.03(-0.12%)
Nov 10, 2006	23.36	23.41	23.29	23.38	1,287,846	+0.10(+0.44%)
Nov 09, 2006	23.19	23.42	23.17	23.28	3,829,835	+0.03(+0.12%)
Nov 08, 2006	23.07	23.45	23.03	23.25	3,256,867	-0.03(-0.12%)
Nov 07, 2006	23.45	23.45	23.27	23.28	3,779,456	-0.05(-0.22%)
Nov 06, 2006	23.11	23.46	23.10	23.33	5,229,791	+0.25(+1.10%)
Nov 03, 2006	23.12	23.14	22.93	23.08	3,649,252	-0.05(-0.20%)
Nov 02, 2006	23.62	23.62	23.09	23.12	5,186,863	-0.50(-2.10%)
Nov 01, 2006	23.48	23.67	23.36	23.62	6,522,427	+0.27(+1.13%)
Oct 31, 2006	23.20	23.41	23.11	23.36	4,276,856	+0.21(+0.90%)
Oct 30, 2006	23.20	23.24	23.08	23.15	1,772,651	+0.05(+0.20%)
Oct 27, 2006	23.16	23.17	23.06	23.10	2,722,571	-0.05(-0.22%)
Oct 26, 2006	23.55	23.42	23.10	23.15	4,067,891	-0.40(-1.70%)
Oct 25, 2006	23.39	23.59	23.33	23.55	4,806,363	+0.08(+0.34%)
Oct 24, 2006	23.41	23.47	23.29	23.47	5,962,409	-0.01(-0.05%)
Oct 23, 2006	23.25	23.50	23.16	23.49	3,554,881	+0.18(+0.77%)
Oct 20, 2006	23.20	23.30	23.06	23.30	4,224,881	+0.12(+0.51%)
Oct 19, 2006	23.17	23.24	23.11	23.19	2,914,861	-0.03(-0.15%)
Oct 18, 2006	22.93	23.23	22.90	23.22	4,867,740	+0.34(+1.50%)
Oct 17, 2006	22.54	22.90	22.51	22.88	4,933,019	+0.38(+1.70%)
Oct 16, 2006	22.49	22.68	22.41	22.49	6,859,999	-0.06(-0.25%)
Oct 13, 2006	22.68	22.75	22.42	22.55	3,490,489	-0.23(-0.99%)
Oct 12, 2006	22.42	22.80	22.36	22.77	7,065,948	+0.34(+1.53%)
Oct 11, 2006	22.17	22.49	22.09	22.43	7,148,434	+0.27(+1.22%)
Oct 10, 2006	21.72	22.21	21.66	22.16	16,881,608	+1.13(+5.39%)
Oct 09, 2006	20.94	21.04	20.86	21.03	2,717,249	+0.02(+0.11%)
Oct 06, 2006	21.01	21.11	20.91	21.00	3,498,649	+0.00(+0.00%)
Oct 05, 2006	20.97	21.07	20.85	21.00	2,635,118	-0.06(-0.27%)
Oct 04, 2006	20.82	21.13	20.81	21.06	2,706,251	+0.17(+0.81%)
Oct 03, 2006	20.76	20.97	20.69	20.89	4,058,489	+0.14(+0.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.