American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	20.79	20.94	20.38	20.79	10,620,285	-0.07(-0.33%)
Jul 29, 2010	21.24	21.28	20.75	20.86	8,996,297	-0.29(-1.39%)
Jul 28, 2010	21.16	21.21	20.94	21.16	660	-0.01(-0.05%)
Jul 27, 2010	21.17	21.27	20.89	21.17	884	+0.27(+1.27%)
Jul 26, 2010	20.64	20.91	20.64	20.90	5,432,306	+0.21(+1.03%)
Jul 23, 2010	20.66	20.81	20.53	20.69	6,957,813	+0.01(+0.03%)
Jul 22, 2010	20.58	20.90	20.58	20.68	6,954,129	+0.31(+1.50%)
Jul 21, 2010	20.79	20.79	20.21	20.38	7,738,437	-0.38(-1.84%)
Jul 20, 2010	20.76	20.77	20.26	20.76	6,834,722	+0.31(+1.53%)
Jul 19, 2010	20.21	20.51	20.15	20.45	5,391,027	+0.36(+1.78%)
Jul 16, 2010	20.09	20.41	20.05	20.09	7,608,075	-0.14(-0.71%)
Jul 15, 2010	20.09	20.42	19.99	20.23	6,296,998	+0.09(+0.43%)
Jul 14, 2010	20.05	20.19	19.90	20.15	154,491	+0.05(+0.26%)
Jul 13, 2010	20.20	20.20	19.91	20.09	7,441,695	-0.06(-0.29%)
Jul 12, 2010	20.11	20.16	19.92	20.15	4,883,182	+0.02(+0.09%)
Jul 09, 2010	20.14	20.15	19.80	20.14	5,606,388	+0.04(+0.20%)
Jul 08, 2010	19.96	20.13	19.85	20.09	96,200	+0.23(+1.16%)
Jul 07, 2010	19.34	19.89	19.23	19.86	12,198,820	+0.64(+3.34%)
Jul 06, 2010	18.85	19.25	18.82	19.22	3,069	+0.50(+2.69%)
Jul 02, 2010	18.72	18.84	18.61	18.72	5,697,090	+0.12(+0.62%)
Jul 01, 2010	18.60	18.77	18.42	18.60	6,817,550	-0.06(-0.34%)
Jun 30, 2010	18.90	19.06	18.62	18.67	2,526	-0.23(-1.19%)
Jun 29, 2010	19.07	19.11	18.84	18.89	22,727	-0.17(-0.91%)
Jun 25, 2010	19.07	19.14	18.78	19.07	6,120,119	+0.16(+0.82%)
Jun 24, 2010	18.89	19.11	18.80	18.91	7,634,744	+0.00(+0.00%)
Jun 23, 2010	19.27	19.29	18.85	18.91	7,209,176	-0.34(-1.74%)
Jun 22, 2010	19.55	19.64	19.20	19.25	5,822,202	-0.33(-1.68%)
Jun 21, 2010	19.83	19.88	19.51	19.57	4,248,193	-0.11(-0.56%)
Jun 18, 2010	19.68	19.75	19.56	19.68	6,340,093	+0.03(+0.18%)
Jun 17, 2010	19.47	19.66	19.39	19.65	5,428,693	+0.18(+0.95%)
Jun 16, 2010	19.18	19.55	19.18	19.46	5,559,604	+0.16(+0.81%)
Jun 15, 2010	18.86	19.31	18.86	19.31	346	+0.58(+3.09%)
Jun 14, 2010	18.90	18.93	18.71	18.73	5,032,626	-0.02(-0.12%)
Jun 11, 2010	18.73	18.83	18.50	18.75	9,194,710	-0.13(-0.70%)
Jun 10, 2010	18.64	18.92	18.56	18.89	26,220	+0.54(+2.96%)
Jun 09, 2010	18.45	18.45	18.25	18.34	9,483,323	+0.01(+0.06%)
Jun 08, 2010	18.04	18.38	18.04	18.33	9,798,925	+0.17(+0.92%)
Jun 07, 2010	17.99	18.40	17.99	18.16	6,818,384	+0.18(+1.00%)
Jun 04, 2010	17.99	18.40	17.92	17.99	6,020,454	-0.60(-3.23%)
Jun 03, 2010	18.53	18.70	18.42	18.59	4,563,233	+0.18(+0.97%)
Jun 02, 2010	18.14	18.42	18.00	18.41	4,152	+0.38(+2.08%)
Jun 01, 2010	18.30	18.36	18.01	18.03	5,945,934	-0.44(-2.38%)
May 28, 2010	18.47	18.66	18.37	18.47	6,873,861	-0.02(-0.09%)
May 27, 2010	18.19	18.49	18.10	18.49	7,103,076	+0.56(+3.13%)
May 26, 2010	18.04	18.13	17.83	17.93	173	+0.03(+0.16%)
May 25, 2010	17.67	17.90	17.38	17.90	173	-0.13(-0.71%)
May 24, 2010	18.05	18.30	17.96	18.03	3,485,819	-0.16(-0.86%)
May 21, 2010	17.96	18.20	17.79	18.18	7,785,613	+0.07(+0.38%)
May 20, 2010	18.26	18.45	18.09	18.11	173	-0.56(-3.00%)
May 19, 2010	18.75	18.80	18.51	18.67	6,479,373	-0.17(-0.89%)
May 18, 2010	18.96	19.16	18.79	18.84	346	-0.23(-1.18%)
May 17, 2010	19.12	19.15	18.81	19.07	5,711,356	-0.01(-0.03%)
May 14, 2010	19.07	19.25	18.88	19.07	8,269,521	-0.17(-0.90%)
May 13, 2010	19.34	19.57	19.19	19.25	5,259,022	+0.16(+0.85%)
May 12, 2010	19.23	19.50	19.01	19.08	7,748,056	-0.08(-0.39%)
May 11, 2010	19.18	19.33	19.08	19.16	8,566,492	+0.01(+0.03%)
May 10, 2010	18.98	19.20	18.97	19.15	9,571,109	+0.71(+3.82%)
May 07, 2010	18.60	18.82	18.22	18.45	13,312,531	+0.05(+0.25%)
May 06, 2010	18.98	19.03	16.28	18.40	346	-0.71(-3.70%)
May 05, 2010	19.08	19.16	18.88	19.11	11,648,945	-0.07(-0.37%)
May 04, 2010	19.54	19.71	19.07	19.18	14,038,261	-0.54(-2.75%)

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.