American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	19.94	19.61	19.61	19.61	2,636,359	-0.26(-1.33%)
Dec 30, 2009	19.80	19.95	19.77	19.88	2,656,451	-0.03(-0.17%)
Dec 29, 2009	19.70	19.94	19.70	19.91	3,434,567	+0.16(+0.83%)
Dec 28, 2009	19.83	19.87	19.66	19.75	3,316,553	-0.05(-0.26%)
Dec 24, 2009	19.54	19.83	19.54	19.80	1,709,678	+0.22(+1.12%)
Dec 23, 2009	19.69	19.80	19.45	19.58	6,495,953	-0.06(-0.32%)
Dec 22, 2009	19.88	19.96	19.61	19.64	4,846,891	-0.28(-1.38%)
Dec 21, 2009	19.88	19.98	19.79	19.92	3,756,947	+0.14(+0.71%)
Dec 18, 2009	19.64	19.86	19.54	19.78	8,067,548	+0.15(+0.75%)
Dec 17, 2009	19.70	19.82	19.57	19.63	4,958,579	-0.21(-1.05%)
Dec 16, 2009	19.93	19.94	19.76	19.84	7,149,897	+0.07(+0.37%)
Dec 15, 2009	19.83	19.96	19.55	19.76	7,947,668	-0.20(-0.99%)
Dec 14, 2009	20.04	20.04	19.89	19.96	16,821,564	-0.10(-0.48%)
Dec 11, 2009	19.87	20.06	19.67	20.06	9,732,216	+0.37(+1.89%)
Dec 10, 2009	19.65	19.95	19.57	19.69	8,598,696	+0.16(+0.81%)
Dec 09, 2009	19.34	19.53	19.32	19.53	8,436,972	+0.17(+0.90%)
Dec 08, 2009	19.30	19.43	19.16	19.35	6,720,496	+0.05(+0.23%)
Dec 07, 2009	19.07	19.40	19.05	19.31	7,119,927	+0.26(+1.36%)
Dec 04, 2009	19.30	19.47	18.74	19.05	12,092,047	-0.15(-0.76%)
Dec 03, 2009	19.21	19.36	19.01	19.20	7,501,258	+0.06(+0.32%)
Dec 02, 2009	18.65	19.18	18.62	19.13	10,872,128	+0.51(+2.72%)
Dec 01, 2009	18.19	18.64	18.18	18.63	9,811,637	+0.48(+2.64%)
Nov 30, 2009	17.85	18.17	17.81	18.15	9,820,027	+0.36(+2.03%)
Nov 27, 2009	18.02	18.02	17.70	17.79	4,857,501	-0.34(-1.90%)
Nov 25, 2009	18.15	18.21	18.05	18.13	8,175,255	+0.24(+1.32%)
Nov 24, 2009	18.02	18.14	17.89	17.89	5,638,443	-0.07(-0.38%)
Nov 23, 2009	17.88	17.98	17.85	17.96	7,968,130	+0.33(+1.89%)
Nov 20, 2009	17.44	17.71	17.35	17.63	8,582,295	+0.16(+0.90%)
Nov 19, 2009	17.77	17.80	17.36	17.47	9,707,459	-0.38(-2.12%)
Nov 18, 2009	17.99	18.05	17.81	17.85	7,759,164	-0.17(-0.94%)
Nov 17, 2009	18.06	18.10	17.95	18.02	5,040,721	-0.09(-0.50%)
Nov 16, 2009	17.94	18.12	17.86	18.11	6,898,093	+0.28(+1.58%)
Nov 13, 2009	17.67	17.87	17.61	17.83	7,458,021	+0.13(+0.73%)
Nov 12, 2009	17.86	17.95	17.67	17.70	6,085,592	-0.17(-0.98%)
Nov 11, 2009	17.99	18.01	17.84	17.87	7,174,501	-0.01(-0.06%)
Nov 10, 2009	17.86	17.94	17.70	17.88	6,170,607	+0.06(+0.35%)
Nov 09, 2009	17.61	17.85	17.52	17.82	8,707,636	+0.33(+1.87%)
Nov 06, 2009	17.39	17.54	17.27	17.49	8,066,345	-0.17(-0.96%)
Nov 05, 2009	17.46	17.70	17.33	17.66	8,245,938	+0.33(+1.89%)
Nov 04, 2009	17.30	17.58	17.21	17.33	7,079,738	+0.10(+0.59%)
Nov 03, 2009	17.10	17.36	17.07	17.23	8,114,791	+0.10(+0.59%)
Nov 02, 2009	17.04	17.53	17.04	17.13	13,190,745	+0.10(+0.56%)
Oct 30, 2009	17.36	17.70	17.02	17.04	14,437,336	-0.32(-1.82%)
Oct 29, 2009	17.00	17.38	16.86	17.35	13,907,328	+0.63(+3.78%)
Oct 28, 2009	16.97	17.10	16.68	16.72	11,078,856	-0.30(-1.79%)
Oct 27, 2009	17.17	17.29	17.00	17.02	5,728,755	-0.12(-0.72%)
Oct 26, 2009	17.38	17.62	17.08	17.15	6,474,560	-0.22(-1.27%)
Oct 23, 2009	17.42	17.46	17.28	17.37	4,256,316	-0.27(-1.53%)
Oct 22, 2009	17.48	17.66	17.38	17.64	4,685,075	+0.16(+0.90%)
Oct 21, 2009	17.77	17.78	17.47	17.48	7,090,383	-0.15(-0.83%)
Oct 20, 2009	17.54	17.66	17.50	17.63	7,493,385	-0.25(-1.42%)
Oct 19, 2009	17.71	17.97	17.57	17.88	8,739,551	+0.16(+0.92%)
Oct 16, 2009	17.37	17.75	17.32	17.72	10,171,733	+0.27(+1.52%)
Oct 15, 2009	17.17	17.49	17.10	17.45	11,775,302	+0.26(+1.51%)
Oct 14, 2009	17.29	17.32	17.03	17.19	12,028,801	+0.02(+0.13%)
Oct 13, 2009	17.39	17.39	17.13	17.17	5,846,251	-0.21(-1.20%)
Oct 12, 2009	17.39	17.48	17.26	17.38	6,083,969	+0.07(+0.39%)
Oct 09, 2009	17.19	17.31	17.15	17.31	7,367,861	+0.09(+0.52%)
Oct 08, 2009	17.39	17.52	17.19	17.22	6,695,369	-0.10(-0.55%)
Oct 07, 2009	17.39	17.39	17.20	17.32	4,032,337	-0.04(-0.23%)
Oct 06, 2009	17.30	17.48	17.22	17.36	6,025,906	+0.08(+0.46%)
Oct 05, 2009	17.21	17.31	16.97	17.28	5,614,109	+0.16(+0.92%)
Oct 02, 2009	17.32	17.35	17.10	17.12	5,762,559	-0.27(-1.56%)

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.