American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	31.99	32.29	31.97	31.98	2,235,541	-0.01(-0.02%)
Nov 27, 2013	32.22	32.30	31.95	31.99	4,821,621	-0.25(-0.78%)
Nov 26, 2013	32.36	32.47	32.17	32.24	5,367,466	-0.07(-0.23%)
Nov 25, 2013	32.41	32.52	32.22	32.31	4,320,229	-0.10(-0.31%)
Nov 22, 2013	32.31	32.48	32.16	32.41	3,859,351	+0.05(+0.15%)
Nov 21, 2013	32.35	32.53	32.18	32.37	3,714,454	+0.08(+0.25%)
Nov 20, 2013	32.68	32.80	32.25	32.29	4,989,301	-0.34(-1.04%)
Nov 19, 2013	32.75	32.88	32.51	32.63	5,419,232	-0.21(-0.64%)
Nov 18, 2013	32.78	32.89	32.62	32.84	6,501,982	+0.33(+1.00%)
Nov 15, 2013	32.25	32.52	32.15	32.51	4,581,642	+0.17(+0.53%)
Nov 14, 2013	32.22	32.44	32.12	32.34	5,404,136	+0.18(+0.57%)
Nov 13, 2013	32.05	32.16	31.63	32.16	6,627,375	-0.03(-0.11%)
Nov 12, 2013	32.46	32.52	32.14	32.19	11,331,593	+0.18(+0.57%)
Nov 11, 2013	31.82	32.47	31.63	32.01	8,389,132	+0.58(+1.84%)
Nov 08, 2013	31.32	31.45	30.81	31.43	5,567,721	+0.00(+0.00%)
Nov 07, 2013	31.77	31.86	31.38	31.43	4,767,320	-0.33(-1.05%)
Nov 06, 2013	31.43	31.80	31.29	31.76	5,004,539	+0.46(+1.45%)
Nov 05, 2013	31.72	31.84	31.31	31.31	7,689,361	-0.42(-1.31%)
Nov 04, 2013	31.74	31.78	31.38	31.72	5,823,417	+0.10(+0.32%)
Nov 01, 2013	31.60	31.78	31.51	31.62	4,447,131	+0.13(+0.43%)
Oct 31, 2013	31.70	31.77	31.15	31.49	5,799,341	-0.17(-0.55%)
Oct 30, 2013	31.88	31.99	31.62	31.66	5,706,760	-0.11(-0.36%)
Oct 29, 2013	31.85	31.99	31.70	31.78	4,724,821	-0.02(-0.06%)
Oct 28, 2013	31.75	31.97	31.68	31.80	18,205,024	+0.01(+0.04%)
Oct 25, 2013	31.38	31.80	31.22	31.78	14,602,576	+0.38(+1.20%)
Oct 24, 2013	31.27	31.46	31.03	31.41	13,330,964	+0.13(+0.43%)
Oct 23, 2013	30.92	31.60	30.53	31.27	9,019,760	+0.86(+2.83%)
Oct 22, 2013	30.06	30.59	29.92	30.41	5,436,974	+0.40(+1.34%)
Oct 21, 2013	30.14	30.17	29.84	30.01	3,580,176	-0.12(-0.40%)
Oct 18, 2013	30.00	30.20	29.88	30.13	3,999,364	+0.13(+0.43%)
Oct 17, 2013	29.40	30.08	29.27	30.00	5,343,657	+0.58(+1.96%)
Oct 16, 2013	29.28	29.42	29.10	29.42	3,765,162	+0.20(+0.67%)
Oct 15, 2013	29.49	29.58	29.19	29.23	3,409,825	-0.40(-1.34%)
Oct 14, 2013	29.69	29.72	29.16	29.63	4,205,791	-0.13(-0.45%)
Oct 11, 2013	29.63	29.82	29.57	29.76	2,813,578	+0.09(+0.29%)
Oct 10, 2013	29.42	29.71	29.08	29.67	3,957,752	+0.31(+1.05%)
Oct 09, 2013	29.26	29.86	29.22	29.36	5,271,908	+0.13(+0.44%)
Oct 08, 2013	28.93	29.53	28.91	29.24	4,014,213	+0.24(+0.81%)
Oct 07, 2013	28.96	29.29	28.92	29.00	2,620,314	-0.13(-0.46%)
Oct 04, 2013	29.17	29.32	29.04	29.14	2,540,409	+0.01(+0.02%)
Oct 03, 2013	29.31	29.34	29.03	29.13	4,623,143	-0.37(-1.25%)
Oct 02, 2013	29.32	29.50	29.20	29.50	3,499,273	+0.11(+0.37%)
Oct 01, 2013	29.26	29.45	29.13	29.39	3,218,470	+0.25(+0.85%)
Sep 30, 2013	29.06	29.31	29.01	29.14	3,613,658	-0.06(-0.21%)
Sep 27, 2013	29.14	29.41	29.06	29.20	2,683,029	-0.13(-0.46%)
Sep 26, 2013	29.40	29.57	29.21	29.34	2,564,916	-0.10(-0.34%)
Sep 25, 2013	29.78	29.82	29.42	29.44	3,202,970	-0.28(-0.95%)
Sep 24, 2013	29.80	29.83	29.63	29.72	3,612,236	-0.08(-0.27%)
Sep 23, 2013	29.46	30.06	29.38	29.80	5,520,123	+0.40(+1.37%)
Sep 20, 2013	29.96	30.00	29.35	29.40	5,879,426	-0.63(-2.10%)
Sep 19, 2013	30.20	30.33	29.80	30.03	6,228,302	-0.09(-0.31%)
Sep 18, 2013	28.94	30.33	28.85	30.12	9,262,016	+1.08(+3.73%)
Sep 17, 2013	28.81	29.06	28.76	29.04	3,885,218	+0.26(+0.89%)
Sep 16, 2013	29.08	29.21	28.75	28.79	4,473,112	+0.13(+0.47%)
Sep 13, 2013	28.30	28.84	28.27	28.65	7,194,578	+0.47(+1.67%)
Sep 12, 2013	28.46	28.60	28.14	28.18	4,801,334	-0.20(-0.69%)
Sep 11, 2013	28.78	28.82	28.34	28.38	6,483,685	-0.46(-1.59%)
Sep 10, 2013	28.77	28.90	28.61	28.83	3,166,912	+0.15(+0.52%)
Sep 09, 2013	28.67	28.75	28.51	28.69	2,958,467	+0.07(+0.26%)
Sep 06, 2013	28.49	28.91	28.48	28.61	5,033,965	+0.28(+1.00%)
Sep 05, 2013	28.36	28.54	28.28	28.33	3,345,591	-0.05(-0.17%)
Sep 04, 2013	28.34	28.46	28.12	28.38	3,445,508	+0.03(+0.12%)

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.