American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	25.36	25.60	25.23	25.31	6,025,027	-0.04(-0.16%)
Feb 27, 2007	26.02	26.02	25.20	25.35	4,311,979	-0.70(-2.70%)
Feb 26, 2007	25.99	26.36	25.97	26.06	5,727,292	+0.27(+1.03%)
Feb 23, 2007	25.69	25.93	25.64	25.79	3,809,258	+0.13(+0.51%)
Feb 22, 2007	25.74	25.89	25.60	25.66	3,092,250	-0.10(-0.39%)
Feb 21, 2007	25.85	25.86	25.61	25.76	3,414,034	-0.14(-0.52%)
Feb 20, 2007	25.94	25.94	25.71	25.90	2,045,476	+0.03(+0.11%)
Feb 16, 2007	25.69	25.89	25.58	25.87	2,322,735	+0.10(+0.39%)
Feb 15, 2007	25.92	25.92	25.64	25.77	2,617,024	-0.14(-0.52%)
Feb 14, 2007	25.81	26.11	25.79	25.90	4,004,930	+0.10(+0.37%)
Feb 13, 2007	25.84	25.86	25.58	25.81	4,244,938	+0.06(+0.24%)
Feb 12, 2007	25.68	25.89	25.60	25.75	3,177,250	+0.12(+0.48%)
Feb 09, 2007	25.55	25.95	25.50	25.62	4,115,964	+0.08(+0.33%)
Feb 08, 2007	25.37	25.58	25.24	25.54	3,440,288	+0.17(+0.67%)
Feb 07, 2007	25.18	25.37	25.13	25.37	3,285,782	-0.03(-0.11%)
Feb 06, 2007	25.35	25.63	25.28	25.40	3,583,264	+0.22(+0.87%)
Feb 05, 2007	24.86	25.23	24.84	25.18	2,730,908	+0.23(+0.90%)
Feb 02, 2007	24.67	25.00	24.64	24.95	3,713,290	+0.32(+1.28%)
Feb 01, 2007	24.60	24.71	24.51	24.64	6,054,297	+0.10(+0.39%)
Jan 31, 2007	24.61	24.71	24.40	24.54	5,756,460	-0.13(-0.53%)
Jan 30, 2007	24.73	24.75	24.53	24.67	4,408,479	+0.22(+0.90%)
Jan 29, 2007	24.47	24.58	24.27	24.45	5,778,102	+0.06(+0.25%)
Jan 26, 2007	24.24	24.44	24.10	24.39	2,442,650	+0.17(+0.72%)
Jan 25, 2007	24.30	24.38	24.13	24.21	2,240,427	-0.09(-0.37%)
Jan 24, 2007	23.99	24.31	23.96	24.30	2,453,294	+0.28(+1.17%)
Jan 23, 2007	23.83	24.14	23.78	24.02	3,497,052	+0.20(+0.85%)
Jan 22, 2007	23.62	23.82	23.56	23.82	6,012,078	+0.17(+0.74%)
Jan 19, 2007	23.64	23.73	23.56	23.64	2,170,713	+0.01(+0.02%)
Jan 18, 2007	23.77	23.86	23.62	23.64	1,931,592	-0.08(-0.33%)
Jan 17, 2007	23.73	23.75	23.54	23.72	2,992,557	-0.02(-0.09%)
Jan 16, 2007	23.59	23.88	23.59	23.74	2,850,823	+0.14(+0.60%)
Jan 12, 2007	23.76	24.51	23.52	23.60	5,119,278	-0.48(-2.01%)
Jan 11, 2007	23.95	24.23	23.87	24.08	3,581,490	+0.22(+0.92%)
Jan 10, 2007	23.77	23.98	23.68	23.86	2,606,735	-0.05(-0.19%)
Jan 09, 2007	23.79	24.00	23.67	23.91	4,603,962	+0.23(+0.95%)
Jan 08, 2007	23.68	23.78	23.49	23.68	3,342,191	-0.02(-0.07%)
Jan 05, 2007	24.15	24.15	23.68	23.70	2,368,324	-0.45(-1.87%)
Jan 04, 2007	24.13	24.25	24.00	24.15	2,257,988	-0.01(-0.02%)
Jan 03, 2007	23.95	24.30	23.93	24.16	2,968,432	+0.15(+0.63%)
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%)

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.