American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2003	16.82	16.84	16.45	16.75	2,371,517	-0.06(-0.37%)
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%)

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.