American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	16.88	16.91	16.49	16.91	2,289,563	+0.00(+0.00%)
Sep 29, 2003	16.62	16.91	16.51	16.91	2,667,580	+0.29(+1.76%)
Sep 26, 2003	16.33	16.62	16.15	16.62	2,301,981	+0.29(+1.76%)
Sep 25, 2003	16.26	16.38	16.22	16.33	1,729,900	+0.18(+1.12%)
Sep 24, 2003	16.42	16.45	16.04	16.15	2,297,546	-0.36(-2.15%)
Sep 23, 2003	16.56	16.57	16.44	16.51	1,275,961	-0.05(-0.31%)
Sep 22, 2003	16.63	16.63	16.38	16.56	916,215	-0.17(-1.01%)
Sep 19, 2003	16.74	16.74	16.65	16.73	1,455,479	-0.01(-0.07%)
Sep 18, 2003	16.47	16.74	16.43	16.74	1,887,244	+0.34(+2.10%)
Sep 17, 2003	16.55	16.55	16.35	16.39	1,216,358	-0.21(-1.29%)
Sep 16, 2003	16.40	16.61	16.34	16.61	1,454,769	+0.21(+1.27%)
Sep 15, 2003	16.53	16.55	16.32	16.40	1,413,615	-0.24(-1.42%)
Sep 12, 2003	16.39	16.69	16.32	16.64	1,429,935	+0.24(+1.44%)
Sep 11, 2003	16.54	16.65	16.38	16.40	1,334,854	-0.03(-0.17%)
Sep 10, 2003	16.42	16.55	16.34	16.43	1,172,188	+0.11(+0.66%)
Sep 09, 2003	16.61	16.61	16.29	16.32	1,628,433	-0.29(-1.73%)
Sep 08, 2003	16.43	16.63	16.35	16.61	1,683,601	+0.21(+1.31%)
Sep 05, 2003	16.41	16.51	16.26	16.39	1,320,486	-0.13(-0.78%)
Sep 04, 2003	16.51	16.62	16.48	16.52	2,017,803	+0.02(+0.10%)
Sep 03, 2003	16.27	16.51	16.25	16.51	2,215,592	+0.30(+1.88%)
Sep 02, 2003	15.93	16.21	15.80	16.20	2,659,952	+0.24(+1.52%)
Aug 29, 2003	15.90	15.96	15.69	15.96	2,372,759	-0.03(-0.18%)
Aug 28, 2003	16.07	16.07	15.81	15.99	1,240,306	+0.03(+0.18%)
Aug 27, 2003	16.01	16.04	15.89	15.96	1,037,727	-0.09(-0.56%)
Aug 26, 2003	16.01	16.11	15.79	16.05	2,073,326	+0.04(+0.25%)
Aug 25, 2003	15.82	16.02	15.74	16.01	1,335,741	+0.19(+1.18%)
Aug 22, 2003	15.93	15.93	15.58	15.82	4,658,598	-0.23(-1.40%)
Aug 21, 2003	16.11	16.20	15.93	16.05	1,343,546	-0.05(-0.28%)
Aug 20, 2003	15.79	16.12	15.78	16.09	1,415,744	+0.31(+1.96%)
Aug 19, 2003	15.77	15.86	15.67	15.78	2,038,912	+0.01(+0.04%)
Aug 18, 2003	15.74	15.83	15.68	15.78	1,193,297	-0.05(-0.29%)
Aug 15, 2003	15.84	15.95	15.68	15.82	1,005,265	-0.07(-0.46%)
Aug 14, 2003	15.71	15.90	15.57	15.90	1,626,482	+0.18(+1.15%)
Aug 13, 2003	15.78	15.84	15.55	15.72	1,558,897	-0.03(-0.18%)
Aug 12, 2003	15.45	15.75	15.30	15.74	2,175,679	+0.29(+1.90%)
Aug 11, 2003	15.51	15.64	15.35	15.45	1,602,357	-0.09(-0.58%)
Aug 08, 2003	15.48	15.60	15.42	15.54	1,067,883	+0.10(+0.62%)
Aug 07, 2003	15.44	15.48	15.28	15.45	1,611,936	-0.06(-0.40%)
Aug 06, 2003	15.37	15.58	15.27	15.51	2,447,440	-0.06(-0.36%)
Aug 05, 2003	15.77	15.87	15.51	15.56	7,083,687	-0.28(-1.74%)
Aug 04, 2003	15.80	15.86	15.49	15.84	2,200,691	+0.08(+0.50%)
Aug 01, 2003	15.78	15.82	15.62	15.76	2,076,164	-0.06(-0.36%)
Jul 31, 2003	15.93	16.07	15.78	15.82	2,289,386	+0.16(+1.01%)
Jul 30, 2003	15.56	15.74	15.44	15.66	3,163,560	+0.01(+0.07%)
Jul 29, 2003	15.60	15.76	15.54	15.65	2,601,414	+0.05(+0.29%)
Jul 28, 2003	15.78	15.95	15.60	15.60	2,366,373	-0.08(-0.54%)
Jul 25, 2003	15.49	15.80	15.46	15.69	2,723,812	+0.31(+2.02%)
Jul 24, 2003	15.47	15.72	15.38	15.38	2,240,959	+0.01(+0.07%)
Jul 23, 2003	15.47	15.53	15.32	15.37	1,389,845	-0.04(-0.26%)
Jul 22, 2003	15.08	15.56	15.08	15.41	2,287,257	+0.34(+2.28%)
Jul 21, 2003	15.38	15.38	14.98	15.06	2,181,711	-0.33(-2.12%)
Jul 18, 2003	15.23	15.44	15.16	15.39	2,815,523	+0.20(+1.30%)
Jul 17, 2003	15.39	15.39	15.13	15.19	3,166,753	-0.25(-1.61%)
Jul 16, 2003	15.73	15.76	15.30	15.44	3,372,170	-0.32(-2.04%)
Jul 15, 2003	16.01	16.02	15.74	15.76	3,399,311	-0.27(-1.65%)
Jul 14, 2003	16.07	16.33	15.99	16.03	2,506,156	+0.09(+0.57%)
Jul 11, 2003	15.90	15.99	15.87	15.94	1,978,422	+0.03(+0.21%)
Jul 10, 2003	16.16	16.16	15.85	15.90	2,974,463	-0.30(-1.84%)
Jul 09, 2003	16.38	16.39	16.20	16.20	1,962,635	-0.20(-1.20%)
Jul 08, 2003	16.49	16.49	16.24	16.40	2,433,071	-0.12(-0.72%)
Jul 07, 2003	16.60	16.71	16.52	16.52	1,912,434	+0.00(+0.00%)
Jul 03, 2003	16.71	16.71	16.40	16.52	1,364,655	-0.28(-1.68%)
Jul 02, 2003	16.74	16.86	16.71	16.80	1,970,617	+0.05(+0.27%)

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.