American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	38.09	38.30	37.95	38.10	4,503,476	+0.12(+0.32%)
Jun 29, 2015	38.07	38.60	37.96	37.98	3,292,488	-0.08(-0.21%)
Jun 26, 2015	37.83	38.15	37.63	38.06	3,050,466	+0.21(+0.55%)
Jun 25, 2015	38.11	38.27	37.85	37.85	2,724,674	-0.24(-0.64%)
Jun 24, 2015	38.39	38.53	38.07	38.09	3,984,497	-0.27(-0.71%)
Jun 23, 2015	38.99	39.06	38.32	38.37	3,567,152	-0.65(-1.66%)
Jun 22, 2015	39.26	39.26	38.91	39.01	2,180,212	-0.17(-0.42%)
Jun 19, 2015	39.46	39.52	39.17	39.18	3,655,550	-0.26(-0.66%)
Jun 18, 2015	38.92	39.55	38.92	39.44	2,877,525	+0.55(+1.42%)
Jun 17, 2015	38.60	38.95	38.45	38.89	2,825,692	+0.24(+0.61%)
Jun 16, 2015	38.52	38.73	38.37	38.65	3,716,456	+0.06(+0.15%)
Jun 15, 2015	38.70	38.81	38.53	38.59	2,523,129	-0.20(-0.52%)
Jun 12, 2015	38.90	39.01	38.74	38.79	2,619,652	-0.27(-0.70%)
Jun 11, 2015	39.10	39.21	38.93	39.06	3,469,970	+0.30(+0.78%)
Jun 10, 2015	39.22	39.42	38.75	38.76	4,201,918	+0.31(+0.80%)
Jun 09, 2015	38.41	38.78	38.45	38.45	3,979,083	+0.00(+0.00%)
Jun 08, 2015	38.49	38.55	38.27	38.45	3,881,103	+0.01(+0.04%)
Jun 05, 2015	38.68	39.05	38.27	38.44	4,718,970	-0.61(-1.57%)
Jun 04, 2015	38.95	39.32	38.93	39.05	4,539,816	-0.06(-0.17%)
Jun 03, 2015	39.63	39.75	38.91	39.12	3,692,798	-0.57(-1.43%)
Jun 02, 2015	40.01	40.04	39.43	39.68	3,088,315	-0.60(-1.50%)
Jun 01, 2015	40.33	40.57	40.10	40.29	2,959,134	-0.20(-0.50%)
May 29, 2015	40.45	40.60	40.13	40.49	5,111,729	+0.14(+0.34%)
May 28, 2015	40.29	40.52	40.01	40.35	2,969,341	+0.03(+0.07%)
May 27, 2015	39.91	40.38	39.77	40.32	3,465,756	+0.53(+1.32%)
May 26, 2015	39.99	39.99	39.50	39.80	2,824,965	-0.23(-0.58%)
May 22, 2015	40.00	40.03	40.03	40.03	2,249,278	-0.12(-0.29%)
May 21, 2015	40.22	40.32	39.95	40.14	2,816,880	-0.08(-0.20%)
May 20, 2015	40.11	40.47	40.08	40.22	2,431,223	+0.09(+0.22%)
May 19, 2015	39.99	40.35	39.87	40.14	2,456,044	-0.06(-0.14%)
May 18, 2015	39.82	40.31	39.81	40.19	2,745,792	+0.20(+0.50%)
May 15, 2015	39.79	40.09	39.65	39.99	2,981,184	+0.36(+0.91%)
May 14, 2015	39.24	39.78	39.24	39.63	3,206,511	+0.59(+1.51%)
May 13, 2015	39.60	39.83	38.89	39.04	4,100,045	-0.48(-1.22%)
May 12, 2015	39.62	39.66	39.25	39.53	4,041,016	-0.35(-0.87%)
May 11, 2015	40.01	40.40	39.77	39.87	2,233,973	-0.27(-0.66%)
May 08, 2015	40.14	40.48	39.95	40.14	3,029,717	+0.39(+0.98%)
May 07, 2015	39.73	40.08	39.58	39.75	3,031,062	+0.22(+0.55%)
May 06, 2015	39.91	40.06	39.10	39.53	4,168,983	-0.29(-0.74%)
May 05, 2015	40.70	40.73	39.78	39.83	6,643,388	-1.04(-2.55%)
May 04, 2015	40.64	41.12	40.55	40.87	3,131,386	+0.24(+0.58%)
May 01, 2015	40.50	40.74	40.28	40.63	3,348,464	+0.11(+0.28%)
Apr 30, 2015	41.00	41.05	40.20	40.52	5,355,549	-0.66(-1.59%)
Apr 29, 2015	40.97	41.35	40.76	41.17	5,705,403	-0.21(-0.50%)
Apr 28, 2015	40.89	41.40	40.74	41.38	4,371,717	+0.26(+0.64%)
Apr 27, 2015	41.37	41.40	41.07	41.12	4,853,474	-0.12(-0.29%)
Apr 24, 2015	40.72	41.57	40.64	41.24	5,631,742	+0.70(+1.72%)
Apr 23, 2015	40.50	40.70	40.13	40.54	3,896,483	+0.54(+1.35%)
Apr 22, 2015	40.03	40.08	39.66	40.00	3,235,308	+0.12(+0.30%)
Apr 21, 2015	40.38	40.66	39.73	39.88	2,749,486	-0.47(-1.17%)
Apr 20, 2015	39.79	40.68	39.78	40.35	3,380,562	+0.64(+1.61%)
Apr 17, 2015	39.63	40.18	39.55	39.71	2,779,170	-0.09(-0.21%)
Apr 16, 2015	40.03	40.06	39.56	39.79	3,876,617	-0.36(-0.90%)
Apr 15, 2015	40.06	40.45	39.97	40.16	3,110,921	+0.19(+0.46%)
Apr 14, 2015	39.74	40.10	39.69	39.97	2,506,812	+0.31(+0.77%)
Apr 13, 2015	40.05	40.16	39.64	39.66	1,583,792	-0.51(-1.28%)
Apr 10, 2015	39.87	40.31	39.75	40.18	1,795,477	+0.43(+1.08%)
Apr 09, 2015	39.93	39.96	39.46	39.75	2,703,193	-0.14(-0.34%)
Apr 08, 2015	40.18	40.21	39.65	39.88	4,145,867	-0.28(-0.69%)
Apr 07, 2015	40.62	40.73	40.15	40.16	2,625,173	-0.52(-1.28%)
Apr 06, 2015	40.35	40.98	40.35	40.68	2,518,696	+0.46(+1.13%)
Apr 02, 2015	40.13	40.23	40.23	40.23	3,196,312	+0.06(+0.16%)

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.