American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	25.13	25.62	25.10	25.16	5,284,604	-0.02(-0.09%)
Apr 29, 2008	25.35	25.36	24.89	25.18	7,279,883	+0.36(+1.45%)
Apr 28, 2008	24.89	25.13	24.75	24.82	3,704,807	-0.14(-0.56%)
Apr 25, 2008	25.00	25.17	24.76	24.96	3,565,455	+0.21(+0.87%)
Apr 24, 2008	25.65	25.90	24.71	24.75	6,778,888	-0.42(-1.68%)
Apr 23, 2008	24.69	25.26	24.69	25.17	6,208,191	+0.36(+1.45%)
Apr 22, 2008	24.96	24.98	24.62	24.81	6,147,696	-0.20(-0.81%)
Apr 21, 2008	25.09	25.23	24.74	25.01	4,949,656	-0.17(-0.67%)
Apr 18, 2008	25.26	25.41	25.05	25.18	3,868,947	+0.16(+0.63%)
Apr 17, 2008	25.23	25.29	24.87	25.02	6,774,866	-0.18(-0.72%)
Apr 16, 2008	24.97	25.24	24.53	25.20	13,368,602	+0.48(+1.96%)
Apr 15, 2008	24.66	24.88	24.48	24.72	4,386,328	+0.10(+0.41%)
Apr 14, 2008	24.84	24.94	24.55	24.62	3,787,838	-0.28(-1.13%)
Apr 11, 2008	24.27	25.06	24.27	24.90	5,668,001	+0.39(+1.59%)
Apr 10, 2008	24.26	24.74	23.99	24.51	6,600,090	+0.34(+1.40%)
Apr 09, 2008	24.34	24.40	24.09	24.17	2,896,920	-0.11(-0.44%)
Apr 08, 2008	24.16	24.46	24.07	24.28	3,202,536	+0.12(+0.51%)
Apr 07, 2008	24.31	24.52	23.98	24.16	2,669,113	-0.03(-0.12%)
Apr 04, 2008	24.05	24.55	23.99	24.18	2,836,281	+0.10(+0.42%)
Apr 03, 2008	24.27	24.46	24.00	24.08	2,849,535	-0.29(-1.18%)
Apr 02, 2008	24.07	24.62	24.07	24.37	10,112,008	+0.32(+1.31%)
Apr 01, 2008	23.46	24.06	23.46	24.05	3,302,902	+0.59(+2.50%)
Mar 31, 2008	23.12	23.53	23.01	23.47	3,207,202	+0.37(+1.61%)
Mar 28, 2008	23.42	23.60	23.03	23.10	2,376,839	-0.19(-0.82%)
Mar 27, 2008	23.57	23.67	23.28	23.29	4,066,364	-0.09(-0.39%)
Mar 26, 2008	23.23	23.54	22.84	23.38	7,253,312	+0.69(+3.03%)
Mar 25, 2008	22.70	22.94	22.65	22.69	3,441,554	-0.05(-0.20%)
Mar 24, 2008	23.16	23.20	22.48	22.74	3,324,039	-0.28(-1.22%)
Mar 21, 2008	22.73	23.07	22.53	23.02	5,112,709	+0.00(+0.00%)
Mar 20, 2008	22.73	23.07	22.53	23.02	5,112,709	+0.32(+1.39%)
Mar 19, 2008	23.10	23.29	22.58	22.70	5,906,480	-0.19(-0.84%)
Mar 18, 2008	23.25	23.25	22.55	22.89	5,820,875	+0.07(+0.32%)
Mar 17, 2008	22.18	23.05	22.18	22.82	4,962,398	+0.14(+0.62%)
Mar 14, 2008	22.90	23.06	22.24	22.68	5,981,528	-0.22(-0.96%)
Mar 13, 2008	22.81	22.98	22.55	22.90	4,901,942	-0.20(-0.85%)
Mar 12, 2008	23.69	23.83	23.07	23.10	3,359,116	-0.50(-2.13%)
Mar 11, 2008	23.18	23.62	22.92	23.60	4,339,492	+0.88(+3.90%)
Mar 10, 2008	22.88	22.98	22.45	22.71	4,157,065	-0.20(-0.86%)
Mar 07, 2008	23.02	23.10	22.71	22.91	5,623,776	-0.32(-1.36%)
Mar 06, 2008	23.55	23.58	23.18	23.23	4,462,281	-0.39(-1.65%)
Mar 05, 2008	23.80	23.96	23.32	23.61	4,454,488	-0.19(-0.78%)
Mar 04, 2008	23.18	23.85	23.12	23.80	6,234,379	+0.57(+2.48%)
Mar 03, 2008	23.15	23.39	22.93	23.23	6,341,100	+0.16(+0.68%)
Feb 29, 2008	23.49	23.62	22.97	23.07	5,968,116	-0.63(-2.64%)
Feb 28, 2008	23.82	23.82	23.38	23.69	2,920,413	-0.15(-0.64%)
Feb 27, 2008	24.07	24.18	23.74	23.85	3,123,971	-0.33(-1.35%)
Feb 26, 2008	24.09	24.17	23.68	24.17	4,473,519	+0.02(+0.07%)
Feb 25, 2008	23.81	24.23	23.67	24.16	5,757,029	+0.31(+1.30%)
Feb 22, 2008	23.51	23.85	23.28	23.85	3,693,781	+0.46(+1.98%)
Feb 21, 2008	23.82	23.96	23.34	23.38	4,410,778	-0.43(-1.82%)
Feb 20, 2008	23.89	23.95	23.60	23.82	6,136,416	-0.23(-0.96%)
Feb 19, 2008	24.53	24.53	23.93	24.05	6,140,574	-0.25(-1.02%)
Feb 18, 2008	24.21	24.37	23.99	24.30	0	+0.00(+0.00%)
Feb 15, 2008	24.21	24.37	23.99	24.30	21,086,830	+0.03(+0.14%)
Feb 14, 2008	24.79	25.01	24.13	24.26	6,431,327	-0.46(-1.87%)
Feb 13, 2008	24.97	25.11	24.58	24.73	4,756,687	-0.02(-0.07%)
Feb 12, 2008	24.68	24.93	24.52	24.74	6,692,433	+0.26(+1.06%)
Feb 11, 2008	24.31	24.60	24.11	24.48	6,894,794	+0.15(+0.63%)
Feb 08, 2008	24.45	24.56	24.21	24.33	5,031,596	-0.29(-1.19%)
Feb 07, 2008	24.37	24.65	24.27	24.62	5,221,392	+0.02(+0.07%)
Feb 06, 2008	24.45	24.88	24.38	24.61	6,444,046	+0.14(+0.55%)
Feb 05, 2008	24.92	25.24	24.42	24.47	6,598,275	-0.84(-3.32%)
Feb 04, 2008	24.71	25.41	24.66	25.31	11,016,827	+0.53(+2.14%)

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.