American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	16.74	16.92	16.71	16.82	2,551,922	+0.08(+0.47%)
Jun 27, 2003	16.77	17.08	16.73	16.74	2,261,004	-0.09(-0.54%)
Jun 26, 2003	16.82	17.05	16.74	16.83	1,869,860	+0.01(+0.07%)
Jun 25, 2003	16.80	17.16	16.78	16.82	2,273,776	+0.02(+0.10%)
Jun 24, 2003	17.01	17.14	16.71	16.80	1,934,785	-0.25(-1.49%)
Jun 23, 2003	17.42	17.46	17.05	17.05	1,694,067	-0.45(-2.54%)
Jun 20, 2003	17.56	17.76	17.37	17.50	4,363,244	+0.05(+0.26%)
Jun 19, 2003	17.37	17.53	17.31	17.45	1,842,365	+0.10(+0.55%)
Jun 18, 2003	17.26	17.36	17.08	17.36	1,685,553	+0.10(+0.55%)
Jun 17, 2003	17.37	17.44	17.15	17.26	2,625,007	-0.05(-0.26%)
Jun 16, 2003	16.86	17.31	16.81	17.31	2,247,877	+0.57(+3.44%)
Jun 13, 2003	16.91	16.93	16.63	16.73	1,819,836	-0.17(-1.03%)
Jun 12, 2003	16.89	16.96	16.65	16.91	1,730,610	+0.02(+0.10%)
Jun 11, 2003	16.71	16.94	16.46	16.89	2,179,582	+0.30(+1.84%)
Jun 10, 2003	16.61	16.79	16.45	16.59	2,090,000	+0.02(+0.14%)
Jun 09, 2003	16.63	16.79	16.50	16.56	1,697,260	-0.07(-0.41%)
Jun 06, 2003	16.93	17.07	16.62	16.63	2,752,727	-0.14(-0.84%)
Jun 05, 2003	16.73	16.86	16.57	16.77	2,144,282	+0.05(+0.27%)
Jun 04, 2003	16.63	16.84	16.49	16.73	2,490,013	+0.06(+0.34%)
Jun 03, 2003	16.64	16.79	16.52	16.67	4,091,839	-0.09(-0.54%)
Jun 02, 2003	16.62	16.95	16.58	16.76	3,257,577	+0.39(+2.38%)
May 30, 2003	15.95	16.49	15.94	16.37	2,989,009	+0.56(+3.57%)
May 29, 2003	16.05	16.34	15.57	15.81	3,600,116	-0.28(-1.72%)
May 28, 2003	16.49	16.49	16.07	16.08	3,232,742	-0.41(-2.46%)
May 27, 2003	16.00	16.51	15.95	16.49	5,578,893	+0.42(+2.63%)
May 23, 2003	15.43	16.52	15.41	16.07	7,772,135	+0.68(+4.40%)
May 22, 2003	14.91	15.45	14.89	15.39	3,733,512	+0.48(+3.25%)
May 21, 2003	14.68	14.91	14.57	14.91	2,499,770	+0.12(+0.84%)
May 20, 2003	14.66	14.81	14.60	14.78	2,297,368	+0.26(+1.79%)
May 19, 2003	14.89	14.94	14.51	14.52	3,337,579	-0.61(-4.06%)
May 16, 2003	14.83	15.22	14.80	15.14	3,830,367	+0.33(+2.21%)
May 15, 2003	14.50	14.82	14.47	14.81	2,875,480	+0.39(+2.74%)
May 14, 2003	14.50	14.54	14.32	14.41	1,772,828	-0.02(-0.16%)
May 13, 2003	14.49	14.53	14.33	14.44	1,410,245	-0.05(-0.31%)
May 12, 2003	14.29	14.54	14.21	14.48	2,038,203	+0.11(+0.75%)
May 09, 2003	14.32	14.48	14.25	14.38	1,622,580	+0.14(+0.99%)
May 08, 2003	14.38	14.40	14.14	14.23	2,032,881	-0.14(-0.98%)
May 07, 2003	14.32	14.41	14.14	14.38	3,140,145	-0.14(-0.97%)
May 06, 2003	14.57	14.60	14.43	14.52	7,322,808	-0.02(-0.15%)
May 05, 2003	14.32	14.59	14.30	14.54	3,158,771	+0.26(+1.82%)
May 02, 2003	14.51	14.54	14.20	14.28	4,669,241	-0.59(-3.98%)
Apr 30, 2003	14.77	14.93	14.57	14.87	4,758,823	+0.07(+0.46%)
Apr 29, 2003	14.49	14.87	14.42	14.80	7,221,873	+0.55(+3.88%)
Apr 28, 2003	14.19	14.35	14.17	14.25	3,632,223	+0.07(+0.48%)
Apr 25, 2003	14.36	14.44	14.08	14.18	3,464,058	-0.28(-1.91%)
Apr 24, 2003	13.92	14.57	13.92	14.46	5,086,461	+0.40(+2.85%)
Apr 23, 2003	14.00	14.07	13.88	14.06	3,563,396	+0.01(+0.04%)
Apr 22, 2003	13.90	14.08	13.73	14.05	6,353,020	-0.07(-0.52%)
Apr 21, 2003	14.09	14.15	13.90	14.13	3,852,541	-0.06(-0.44%)
Apr 17, 2003	13.99	14.19	13.95	14.19	2,848,694	+0.20(+1.41%)
Apr 16, 2003	13.95	14.08	13.89	13.99	4,514,203	+0.06(+0.45%)
Apr 15, 2003	13.70	13.96	13.69	13.93	3,127,018	+0.16(+1.15%)
Apr 14, 2003	13.53	13.77	13.50	13.77	2,796,897	+0.24(+1.79%)
Apr 11, 2003	13.53	13.67	13.47	13.53	4,018,045	+0.00(+0.00%)
Apr 10, 2003	13.41	13.54	13.36	13.53	2,860,934	+0.06(+0.46%)
Apr 09, 2003	13.34	13.51	13.34	13.47	3,734,931	+0.12(+0.93%)
Apr 08, 2003	13.35	13.48	13.27	13.34	2,065,875	-0.02(-0.17%)
Apr 07, 2003	13.42	13.58	13.36	13.37	3,858,217	+0.19(+1.41%)
Apr 04, 2003	13.05	13.18	12.89	13.18	3,197,797	+0.27(+2.10%)
Apr 03, 2003	12.95	13.10	12.74	12.91	4,173,260	-0.06(-0.43%)
Apr 02, 2003	13.19	13.21	12.72	12.97	8,001,499	-0.21(-1.63%)

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.