American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	47.97	48.70	47.82	48.66	3,570,309	+0.65(+1.34%)
Jan 30, 2017	47.94	48.14	47.69	48.02	2,981,595	+0.18(+0.38%)
Jan 27, 2017	47.69	47.89	47.46	47.84	3,340,200	+0.25(+0.53%)
Jan 26, 2017	47.48	47.72	47.21	47.59	3,320,139	+0.08(+0.18%)
Jan 25, 2017	47.62	47.73	47.41	47.50	3,049,193	-0.19(-0.40%)
Jan 24, 2017	47.59	47.78	47.49	47.69	2,713,126	+0.05(+0.11%)
Jan 23, 2017	47.79	47.97	47.59	47.64	1,734,685	-0.15(-0.32%)
Jan 20, 2017	47.78	47.97	47.47	47.79	2,652,427	+0.16(+0.34%)
Jan 19, 2017	48.00	48.17	47.51	47.63	3,459,824	-0.58(-1.20%)
Jan 18, 2017	48.26	48.56	48.16	48.21	2,479,841	-0.27(-0.55%)
Jan 17, 2017	48.20	48.64	48.09	48.47	2,245,457	+0.44(+0.92%)
Jan 13, 2017		48.03	48.03	48.03	0	-0.05(-0.09%)
Jan 12, 2017	47.83	48.16	47.71	48.08	2,817,324	+0.08(+0.17%)
Jan 11, 2017	47.26	48.00	47.19	48.00	3,841,707	+0.81(+1.71%)
Jan 10, 2017	47.54	47.63	46.96	47.19	2,694,335	-0.14(-0.31%)
Jan 09, 2017	47.83	48.11	47.25	47.34	3,135,452	-0.63(-1.31%)
Jan 06, 2017	47.78	48.09	47.65	47.97	2,329,855	-0.04(-0.08%)
Jan 05, 2017	47.88	48.19	47.41	48.00	5,114,101	+0.26(+0.54%)
Jan 04, 2017	47.79	48.17	47.61	47.75	2,800,153	+0.07(+0.14%)
Jan 03, 2017	47.87	47.88	47.36	47.68	2,559,356	-0.15(-0.32%)
Dec 30, 2016		47.83	47.83	47.83	0	-0.24(-0.51%)
Dec 29, 2016	47.62	48.15	47.48	48.07	1,985,511	+0.68(+1.43%)
Dec 28, 2016	47.93	47.95	47.33	47.40	1,976,972	-0.56(-1.17%)
Dec 27, 2016	47.84	48.06	47.70	47.96	1,640,790	-0.03(-0.06%)
Dec 23, 2016		47.99	47.99	47.99	0	-0.05(-0.11%)
Dec 22, 2016	47.71	48.15	47.63	48.04	2,821,073	+0.33(+0.70%)
Dec 21, 2016	47.90	48.16	47.70	47.71	1,982,451	-0.31(-0.65%)
Dec 20, 2016	47.83	48.13	47.65	48.02	3,355,366	+0.21(+0.43%)
Dec 19, 2016	47.94	48.01	47.46	47.81	2,647,820	+0.10(+0.21%)
Dec 16, 2016	47.30	47.74	47.10	47.71	5,220,915	+0.53(+1.13%)
Dec 15, 2016	46.58	47.21	46.36	47.18	3,015,423	+0.31(+0.66%)
Dec 14, 2016	47.87	48.17	46.77	46.87	4,904,843	-0.77(-1.61%)
Dec 13, 2016	47.11	47.69	47.06	47.64	3,783,158	+0.58(+1.23%)
Dec 12, 2016	46.32	47.17	46.25	47.06	3,426,876	+0.73(+1.57%)
Dec 09, 2016	45.81	46.33	45.77	46.33	3,066,352	+0.62(+1.35%)
Dec 08, 2016	45.44	45.85	45.09	45.72	3,787,760	-0.05(-0.12%)
Dec 07, 2016	45.38	45.84	45.17	45.77	3,218,076	+0.59(+1.31%)
Dec 06, 2016	45.12	45.31	44.83	45.18	4,401,180	+0.21(+0.46%)
Dec 05, 2016	44.39	44.99	43.98	44.97	4,476,065	+0.38(+0.85%)
Dec 02, 2016	44.54	44.95	44.31	44.59	2,803,876	+0.41(+0.93%)
Dec 01, 2016	44.68	44.74	43.98	44.18	4,657,888	-0.68(-1.51%)
Nov 30, 2016	45.96	45.96	44.86	44.86	4,627,334	-1.69(-3.62%)
Nov 29, 2016	46.06	46.68	46.03	46.54	3,646,817	+0.28(+0.61%)
Nov 28, 2016	45.58	46.45	45.54	46.26	3,557,940	+0.90(+1.98%)
Nov 25, 2016	44.87	45.54	44.86	45.37	1,296,378	+0.68(+1.53%)
Nov 23, 2016		44.68	44.68	44.68	0	-0.27(-0.59%)
Nov 22, 2016	45.06	45.12	44.73	44.95	5,385,734	-0.11(-0.25%)
Nov 21, 2016	44.53	45.11	44.52	45.06	3,241,048	+0.67(+1.51%)
Nov 18, 2016	44.70	45.00	44.30	44.40	3,653,884	-0.32(-0.71%)
Nov 17, 2016	44.67	45.06	44.67	44.71	3,037,158	-0.10(-0.22%)
Nov 16, 2016	45.17	45.34	44.46	44.81	3,626,440	-0.36(-0.79%)
Nov 15, 2016	44.80	45.38	44.78	45.17	4,657,206	+0.56(+1.26%)
Nov 14, 2016	45.27	45.34	44.18	44.61	9,312,713	-0.96(-2.12%)
Nov 11, 2016	45.40	46.24	45.24	45.57	4,659,711	+0.19(+0.42%)
Nov 10, 2016	46.34	46.34	44.49	45.38	6,657,321	-1.15(-2.47%)
Nov 09, 2016	47.11	47.11	46.35	46.53	4,160,634	-1.50(-3.13%)
Nov 08, 2016	47.78	48.38	47.76	48.03	3,910,637	+0.44(+0.93%)
Nov 07, 2016	47.13	47.62	46.37	47.59	4,122,518	+0.63(+1.35%)
Nov 04, 2016	47.60	47.97	46.93	46.96	3,942,329	-0.39(-0.83%)
Nov 03, 2016	47.01	47.69	46.80	47.35	3,191,424	+0.23(+0.50%)
Nov 02, 2016	47.22	47.33	46.60	47.12	4,193,785	-0.58(-1.21%)

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.