American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	18.22	18.45	18.22	18.45	2,209,383	+0.20(+1.11%)
Aug 30, 2004	18.19	18.37	18.17	18.25	991,783	+0.02(+0.12%)
Aug 27, 2004	18.25	18.30	18.18	18.23	798,784	+0.02(+0.12%)
Aug 26, 2004	18.22	18.26	18.18	18.20	968,545	-0.04(-0.22%)
Aug 25, 2004	18.17	18.28	18.12	18.24	1,209,617	+0.10(+0.53%)
Aug 24, 2004	18.15	18.17	18.06	18.15	1,831,722	+0.02(+0.12%)
Aug 23, 2004	18.23	18.26	18.09	18.12	865,482	-0.08(-0.46%)
Aug 20, 2004	17.99	18.24	17.98	18.21	1,458,849	+0.22(+1.22%)
Aug 19, 2004	18.10	18.19	17.94	17.99	1,298,489	-0.19(-1.05%)
Aug 18, 2004	17.98	18.19	17.98	18.18	984,333	+0.20(+1.10%)
Aug 17, 2004	18.07	18.13	17.97	17.98	1,689,633	-0.14(-0.75%)
Aug 16, 2004	17.92	18.13	17.85	18.12	1,333,258	+0.16(+0.88%)
Aug 13, 2004	18.01	18.02	17.85	17.96	1,442,175	+0.01(+0.03%)
Aug 12, 2004	18.04	18.10	17.94	17.95	1,208,908	-0.15(-0.84%)
Aug 11, 2004	17.86	18.11	17.70	18.11	2,519,460	+0.24(+1.33%)
Aug 10, 2004	17.80	17.88	17.71	17.87	2,234,395	+0.06(+0.32%)
Aug 09, 2004	18.04	18.15	17.77	17.81	2,157,054	-0.23(-1.25%)
Aug 06, 2004	17.87	18.19	17.87	18.04	3,215,536	+0.01(+0.03%)
Aug 05, 2004	17.97	18.08	17.87	18.03	3,464,058	+0.02(+0.13%)
Aug 04, 2004	17.74	18.02	17.62	18.01	2,258,875	+0.17(+0.98%)
Aug 03, 2004	17.70	17.93	17.61	17.84	2,075,809	+0.12(+0.70%)
Aug 02, 2004	17.55	17.80	17.49	17.71	2,170,713	+0.17(+1.00%)
Jul 30, 2004	17.33	17.76	17.33	17.54	3,121,164	-0.21(-1.21%)
Jul 29, 2004	17.36	17.76	17.35	17.75	2,549,261	+0.42(+2.44%)
Jul 28, 2004	17.24	17.43	17.19	17.33	1,726,707	+0.19(+1.08%)
Jul 27, 2004	17.23	17.32	17.06	17.14	1,273,832	-0.08(-0.49%)
Jul 26, 2004	17.25	17.36	17.21	17.23	1,661,073	+0.03(+0.16%)
Jul 23, 2004	17.39	17.53	17.16	17.20	2,393,513	-0.27(-1.55%)
Jul 22, 2004	17.56	17.63	17.33	17.47	1,534,949	-0.17(-0.99%)
Jul 21, 2004	18.10	18.10	17.64	17.64	1,501,068	-0.39(-2.19%)
Jul 20, 2004	18.02	18.13	17.91	18.04	1,228,420	+0.08(+0.44%)
Jul 19, 2004	18.00	18.08	17.87	17.96	1,235,871	-0.04(-0.22%)
Jul 16, 2004	17.94	18.04	17.84	18.00	1,711,452	+0.16(+0.88%)
Jul 15, 2004	17.86	17.97	17.79	17.84	1,545,593	-0.03(-0.19%)
Jul 14, 2004	17.62	17.92	17.58	17.88	2,863,950	+0.16(+0.89%)
Jul 13, 2004	17.65	17.81	17.58	17.72	1,628,433	+0.02(+0.13%)
Jul 12, 2004	17.67	17.76	17.61	17.70	889,607	-0.02(-0.13%)
Jul 09, 2004	17.83	17.83	17.56	17.72	1,931,414	-0.11(-0.60%)
Jul 08, 2004	17.59	17.90	17.55	17.83	1,433,660	+0.19(+1.09%)
Jul 07, 2004	17.80	17.81	17.61	17.63	1,369,977	-0.17(-0.95%)
Jul 06, 2004	17.79	17.90	17.76	17.80	1,175,204	-0.07(-0.38%)
Jul 02, 2004	17.90	18.07	17.81	17.87	1,530,869	+0.06(+0.35%)
Jul 01, 2004	17.97	18.03	17.73	17.81	1,803,339	-0.23(-1.28%)
Jun 30, 2004	17.95	18.16	17.76	18.04	2,070,488	+0.09(+0.50%)
Jun 29, 2004	18.22	18.29	17.85	17.95	1,718,192	-0.24(-1.30%)
Jun 28, 2004	18.12	18.49	18.11	18.19	2,859,693	+0.16(+0.91%)
Jun 25, 2004	18.04	18.13	17.97	18.02	1,527,321	-0.04(-0.22%)
Jun 24, 2004	17.90	18.14	17.89	18.06	1,717,305	+0.16(+0.88%)
Jun 23, 2004	17.85	17.93	17.77	17.90	2,870,336	+0.01(+0.03%)
Jun 22, 2004	17.96	18.10	17.85	17.90	2,651,438	-0.13(-0.72%)
Jun 21, 2004	17.95	18.26	17.93	18.03	2,448,149	+0.05(+0.28%)
Jun 18, 2004	17.80	17.98	17.70	17.98	1,495,924	+0.18(+1.01%)
Jun 17, 2004	17.57	17.84	17.55	17.80	1,091,476	+0.13(+0.73%)
Jun 16, 2004	17.64	17.75	17.56	17.67	1,245,095	+0.09(+0.51%)
Jun 15, 2004	17.62	17.72	17.53	17.58	1,995,097	+0.11(+0.65%)
Jun 14, 2004	17.59	17.63	17.45	17.46	1,272,945	-0.12(-0.71%)
Jun 10, 2004	17.50	17.59	17.44	17.59	1,167,221	+0.14(+0.78%)
Jun 09, 2004	17.70	17.79	17.40	17.45	2,824,037	-0.25(-1.40%)
Jun 08, 2004	17.88	17.88	17.64	17.70	1,480,491	-0.18(-1.01%)
Jun 07, 2004	17.56	17.88	17.51	17.88	2,157,231	+0.44(+2.52%)
Jun 04, 2004	17.63	17.70	17.44	17.44	1,327,758	-0.08(-0.48%)
Jun 03, 2004	17.76	17.76	17.52	17.53	1,879,439	-0.27(-1.52%)
Jun 02, 2004	17.70	17.85	17.64	17.80	1,375,654	+0.10(+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.