American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	21.18	21.45	21.09	21.18	15,317	-0.13(-0.62%)
Sep 29, 2010	21.41	21.53	21.21	21.32	4,146,581	-0.15(-0.71%)
Sep 28, 2010	21.42	21.54	21.19	21.47	790	+0.11(+0.49%)
Sep 27, 2010	21.17	21.45	21.16	21.36	3,444,026	+0.02(+0.11%)
Sep 24, 2010	21.29	21.42	21.25	21.34	5,611,232	+0.23(+1.11%)
Sep 23, 2010	21.11	21.35	21.06	21.11	673	-0.19(-0.91%)
Sep 22, 2010	21.07	21.38	21.05	21.30	4,201,033	+0.25(+1.17%)
Sep 21, 2010	21.21	21.24	20.98	21.05	5,859,853	-0.19(-0.91%)
Sep 20, 2010	20.98	21.29	20.98	21.25	3,875,492	+0.27(+1.28%)
Sep 17, 2010	20.98	21.17	20.94	20.98	5,813,195	-0.18(-0.83%)
Sep 15, 2010	21.27	21.30	21.06	21.15	6,164,065	-0.14(-0.66%)
Sep 14, 2010	21.43	21.46	21.20	21.29	4,366,799	-0.16(-0.76%)
Sep 13, 2010	21.57	21.59	21.42	21.46	6,749,757	+0.04(+0.19%)
Sep 10, 2010	21.35	21.48	21.06	21.42	8,971,659	+0.16(+0.77%)
Sep 09, 2010	21.32	21.37	21.16	21.25	3,422,393	+0.16(+0.75%)
Sep 08, 2010	21.21	21.23	21.05	21.10	3,794,104	-0.05(-0.25%)
Sep 07, 2010	20.94	21.22	20.94	21.15	2,098	+0.03(+0.14%)
Sep 03, 2010	21.09	21.16	20.86	21.12	4,438,695	+0.15(+0.72%)
Sep 02, 2010	21.21	21.21	20.84	20.97	289	-0.15(-0.69%)
Sep 01, 2010	20.90	21.26	20.80	21.11	5,651,957	+0.46(+2.21%)
Aug 31, 2010	20.63	20.78	20.38	20.66	30,717	+0.09(+0.43%)
Aug 30, 2010	20.86	20.91	20.56	20.57	4,771,965	-0.07(-0.34%)
Aug 27, 2010	20.83	20.93	20.46	20.64	5,374,616	+0.06(+0.28%)
Aug 26, 2010	20.74	20.76	20.52	20.58	3,690,959	-0.08(-0.37%)
Aug 25, 2010	20.63	20.70	20.41	20.66	81,480	-0.05(-0.23%)
Aug 24, 2010	20.39	20.85	20.39	20.70	1,092	+0.18(+0.85%)
Aug 23, 2010	20.47	20.70	20.43	20.53	6,781,192	+0.17(+0.83%)
Aug 20, 2010	20.24	20.43	20.17	20.36	5,039,712	-0.01(-0.06%)
Aug 19, 2010	20.57	20.57	20.20	20.37	1,092	-0.22(-1.08%)
Aug 18, 2010	20.95	20.97	20.42	20.59	2,190	-0.32(-1.51%)
Aug 17, 2010	20.79	21.10	20.79	20.91	5,550,469	+0.02(+0.08%)
Aug 16, 2010	20.68	20.92	20.50	20.89	4,144,921	+0.12(+0.59%)
Aug 13, 2010	20.77	20.92	20.56	20.77	5,402,128	+0.10(+0.48%)
Aug 12, 2010	20.59	20.74	20.50	20.67	5,091,073	-0.09(-0.42%)
Aug 11, 2010	20.91	20.99	20.74	20.76	5,249,689	-0.45(-2.12%)
Aug 10, 2010	20.77	21.31	20.75	21.21	6,387,245	+0.25(+1.17%)
Aug 09, 2010	21.05	21.10	20.88	20.96	6,765,905	-0.08(-0.36%)
Aug 06, 2010	21.04	21.07	20.80	21.04	7,684,715	-0.01(-0.03%)
Aug 05, 2010	20.72	21.07	20.70	21.04	6,688,853	+0.24(+1.17%)
Aug 04, 2010	20.75	20.82	20.61	20.80	1,449	-0.15(-0.72%)
Aug 03, 2010	20.86	21.08	20.84	20.95	11,767	-0.01(-0.06%)
Aug 02, 2010	20.92	20.99	20.65	20.96	7,067,360	+0.17(+0.81%)
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%)

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.