American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.68	18.24	17.28	17.45	10,950,398	+0.17(+1.01%)
Jul 30, 2009	17.30	17.48	17.16	17.28	5,593,626	+0.07(+0.43%)
Jul 29, 2009	17.06	17.32	16.95	17.21	5,398,048	+0.02(+0.10%)
Jul 28, 2009	17.49	17.50	17.02	17.19	8,763,521	-0.37(-2.09%)
Jul 27, 2009	17.40	17.58	17.33	17.55	4,406,313	+0.11(+0.65%)
Jul 24, 2009	16.98	17.46	16.93	17.44	1,738	+0.41(+2.42%)
Jul 23, 2009	16.81	17.27	16.76	17.03	16,613,668	+0.28(+1.65%)
Jul 22, 2009	17.02	17.06	16.68	16.75	7,725,082	-0.29(-1.72%)
Jul 21, 2009	17.04	17.05	16.76	17.05	7,363,252	+0.16(+0.93%)
Jul 20, 2009	16.91	16.97	16.70	16.89	6,746,674	+0.09(+0.54%)
Jul 17, 2009	16.84	16.99	16.59	16.80	5,206,782	-0.08(-0.50%)
Jul 16, 2009	16.70	16.96	16.39	16.88	7,306,527	+0.14(+0.84%)
Jul 15, 2009	16.42	16.75	16.31	16.74	5,897,201	+0.41(+2.48%)
Jul 14, 2009	16.26	16.34	16.07	16.34	4,744,933	+0.13(+0.80%)
Jul 13, 2009	15.92	16.22	15.85	16.21	9,215,511	+0.12(+0.77%)
Jul 10, 2009	16.07	16.12	15.82	16.08	6,356,559	-0.03(-0.21%)
Jul 09, 2009	16.08	16.20	15.87	16.12	5,773,993	+0.15(+0.92%)
Jul 08, 2009	16.20	16.31	15.82	15.97	7,089,636	-0.14(-0.84%)
Jul 07, 2009	16.33	16.35	16.09	16.11	7,747,694	-0.21(-1.31%)
Jul 06, 2009	15.91	16.33	15.85	16.32	8,628,766	+0.38(+2.37%)
Jul 02, 2009	16.21	16.27	15.90	15.94	8,531,576	-0.45(-2.72%)
Jul 01, 2009	16.40	16.51	16.30	16.39	7,536,548	+0.10(+0.62%)
Jun 30, 2009	16.36	16.44	16.04	16.29	9,241,536	-0.08(-0.52%)
Jun 29, 2009	16.13	16.39	16.04	16.37	4,894,800	+0.24(+1.50%)
Jun 26, 2009	16.29	16.29	16.00	16.13	9,624,255	-0.17(-1.07%)
Jun 25, 2009	16.06	16.31	16.00	16.30	10,938,158	+0.21(+1.33%)
Jun 24, 2009	16.08	16.32	15.94	16.09	7,468,107	+0.16(+1.03%)
Jun 23, 2009	16.25	16.31	15.87	15.93	8,067,926	-0.28(-1.74%)
Jun 22, 2009	15.92	16.31	15.78	16.21	9,313,313	+0.21(+1.34%)
Jun 19, 2009	16.17	16.17	15.91	15.99	13,026,067	-0.05(-0.32%)
Jun 18, 2009	15.72	16.06	15.67	16.04	7,180,240	+0.38(+2.41%)
Jun 17, 2009	15.54	15.74	15.53	15.67	7,300,238	+0.07(+0.43%)
Jun 16, 2009	15.44	15.72	15.41	15.60	9,859,315	+0.17(+1.13%)
Jun 15, 2009	15.63	15.73	15.32	15.42	6,420,705	-0.36(-2.29%)
Jun 12, 2009	15.38	15.87	15.24	15.78	7,753,174	+0.31(+2.00%)
Jun 11, 2009	15.16	15.60	15.15	15.47	9,548,971	+0.37(+2.43%)
Jun 10, 2009	14.84	15.19	14.84	15.11	20,156,522	+0.37(+2.52%)
Jun 09, 2009	14.92	14.96	14.70	14.74	5,167,636	-0.13(-0.87%)
Jun 08, 2009	14.81	14.97	14.69	14.87	6,243,848	-0.24(-1.60%)
Jun 05, 2009	14.92	15.14	14.70	15.11	9,290,579	+0.24(+1.59%)
Jun 04, 2009	14.94	14.95	14.77	14.87	5,686,805	+0.03(+0.19%)
Jun 03, 2009	14.89	15.11	14.66	14.84	5,766,805	-0.06(-0.42%)
Jun 02, 2009	15.40	15.44	14.87	14.91	11,952,582	-0.46(-3.01%)
Jun 01, 2009	14.98	15.42	14.98	15.37	9,096,570	+0.52(+3.49%)
May 29, 2009	14.75	14.98	14.62	14.85	10,518,771	+0.14(+0.96%)
May 28, 2009	14.44	14.78	14.34	14.71	7,842,470	+0.38(+2.64%)
May 27, 2009	14.61	14.67	14.31	14.33	5,472,286	-0.24(-1.66%)
May 26, 2009	14.20	14.63	14.04	14.57	7,993,462	+0.39(+2.78%)
May 22, 2009	14.19	14.32	14.11	14.18	5,809,840	+0.06(+0.40%)
May 21, 2009	14.12	14.26	14.05	14.12	7,649,239	-0.05(-0.32%)
May 20, 2009	14.62	14.66	14.13	14.17	8,698,384	-0.38(-2.63%)
May 19, 2009	14.43	14.76	14.42	14.55	8,236,238	+0.16(+1.10%)
May 18, 2009	14.17	14.44	14.09	14.39	12,616,138	+0.33(+2.37%)
May 15, 2009	14.36	14.36	13.95	14.06	12,632,416	-0.43(-2.99%)
May 14, 2009	14.72	14.79	14.34	14.49	9,102,727	-0.18(-1.23%)
May 13, 2009	14.86	14.97	14.66	14.67	11,525,863	-0.34(-2.29%)
May 12, 2009	14.81	15.02	14.70	15.02	7,115,931	+0.30(+2.07%)
May 11, 2009	14.71	14.81	14.66	14.71	6,967,170	-0.03(-0.19%)
May 08, 2009	14.96	15.19	14.66	14.74	8,616,897	-0.05(-0.31%)
May 07, 2009	14.89	14.98	14.70	14.79	7,758,641	+0.03(+0.19%)
May 06, 2009	14.94	15.01	14.70	14.76	7,681,432	-0.30(-1.98%)
May 05, 2009	15.11	15.18	14.88	15.06	9,561,033	-0.03(-0.22%)
May 04, 2009	15.23	15.33	14.88	15.09	9,261,176	-0.10(-0.63%)

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.