American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	51.14	51.49	50.98	51.35	5,102,146	+0.21(+0.40%)
Feb 27, 2017	51.42	51.46	51.00	51.14	4,044,757	-0.34(-0.67%)
Feb 24, 2017	50.75	51.54	50.72	51.49	5,339,551	+0.87(+1.73%)
Feb 23, 2017	50.26	50.67	50.08	50.61	2,982,279	+0.54(+1.07%)
Feb 22, 2017	49.59	50.15	49.47	50.08	3,202,958	+0.42(+0.85%)
Feb 21, 2017	49.06	49.74	48.88	49.65	2,696,160	+0.50(+1.01%)
Feb 17, 2017		49.16	49.16	49.16	0	+0.31(+0.64%)
Feb 16, 2017	48.60	48.86	48.54	48.84	2,465,311	+0.31(+0.65%)
Feb 15, 2017	48.25	48.56	48.07	48.53	2,697,133	+0.02(+0.03%)
Feb 14, 2017	48.80	48.87	48.27	48.51	2,893,832	-0.40(-0.82%)
Feb 13, 2017	49.05	49.15	48.65	48.91	2,854,797	-0.12(-0.25%)
Feb 10, 2017	48.57	49.13	48.54	49.03	3,168,975	+0.41(+0.84%)
Feb 09, 2017	48.92	49.09	48.58	48.63	3,282,744	-0.29(-0.60%)
Feb 08, 2017	48.55	49.09	48.55	48.92	2,369,799	+0.35(+0.73%)
Feb 07, 2017	48.60	48.63	48.28	48.57	2,044,106	+0.08(+0.17%)
Feb 06, 2017	48.81	48.93	48.41	48.48	2,292,276	-0.16(-0.33%)
Feb 03, 2017	48.45	48.88	48.35	48.64	3,012,964	+0.19(+0.39%)
Feb 02, 2017	47.94	48.47	47.84	48.45	2,373,071	+0.52(+1.09%)
Feb 01, 2017	48.30	48.47	47.87	47.93	3,658,993	-0.74(-1.51%)
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%)

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.