American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	32.58	33.28	32.50	33.17	6,216,410	+0.39(+1.18%)
Jan 30, 2014	32.40	32.90	32.39	32.78	4,110,459	+0.44(+1.37%)
Jan 29, 2014	32.16	32.60	32.12	32.34	4,860,479	+0.05(+0.17%)
Jan 28, 2014	32.11	32.29	31.98	32.29	3,412,937	+0.22(+0.70%)
Jan 27, 2014	31.81	32.20	31.67	32.06	5,054,064	+0.28(+0.88%)
Jan 24, 2014	32.25	32.41	31.78	31.78	5,515,696	-0.58(-1.81%)
Jan 23, 2014	32.24	32.38	32.04	32.37	4,907,948	+0.07(+0.23%)
Jan 22, 2014	32.18	32.34	32.10	32.29	3,152,683	+0.12(+0.38%)
Jan 21, 2014	31.89	32.18	31.89	32.17	2,719,124	+0.39(+1.22%)
Jan 17, 2014	31.72	31.78	31.78	31.78	3,207,822	+0.13(+0.41%)
Jan 16, 2014	31.57	31.71	31.49	31.65	2,345,266	+0.09(+0.28%)
Jan 15, 2014	31.61	31.65	31.48	31.57	2,564,740	-0.04(-0.13%)
Jan 14, 2014	31.74	31.82	31.52	31.61	3,225,349	-0.11(-0.34%)
Jan 13, 2014	31.97	32.06	31.57	31.71	4,049,619	-0.36(-1.12%)
Jan 10, 2014	31.66	32.34	31.65	32.08	4,402,144	+0.63(+1.99%)
Jan 09, 2014	31.40	31.47	31.26	31.45	2,832,495	+0.12(+0.39%)
Jan 08, 2014	31.48	31.54	31.22	31.33	3,755,768	-0.19(-0.60%)
Jan 07, 2014	31.34	31.59	31.30	31.52	2,633,407	+0.20(+0.65%)
Jan 06, 2014	31.35	31.50	31.21	31.31	3,264,049	-0.02(-0.07%)
Jan 03, 2014	31.43	31.54	31.12	31.33	3,559,902	-0.01(-0.04%)
Jan 02, 2014	31.93	31.98	31.29	31.35	4,047,503	-0.41(-1.30%)
Dec 31, 2013	31.78	31.76	31.76	31.76	2,140,657	+0.07(+0.21%)
Dec 30, 2013	31.65	31.73	31.55	31.69	2,826,622	+0.10(+0.30%)
Dec 27, 2013	31.50	31.62	31.36	31.60	2,438,661	+0.05(+0.17%)
Dec 26, 2013	31.73	31.78	31.49	31.55	2,246,698	-0.12(-0.36%)
Dec 24, 2013	31.50	31.73	31.38	31.66	886,481	+0.12(+0.39%)
Dec 23, 2013	31.91	31.94	31.50	31.54	3,629,531	-0.21(-0.66%)
Dec 20, 2013	31.57	32.00	31.55	31.75	6,485,293	+0.23(+0.73%)
Dec 19, 2013	31.40	31.66	30.96	31.52	6,453,184	-0.09(-0.28%)
Dec 18, 2013	31.21	31.62	30.74	31.61	5,018,783	+0.47(+1.51%)
Dec 17, 2013	31.26	31.27	31.03	31.14	3,435,509	-0.10(-0.33%)
Dec 16, 2013	31.27	31.59	31.08	31.24	4,904,893	+0.12(+0.37%)
Dec 13, 2013	31.18	31.32	30.97	31.12	3,208,008	-0.06(-0.20%)
Dec 12, 2013	31.16	31.44	31.09	31.18	4,128,890	+0.07(+0.24%)
Dec 11, 2013	31.37	31.43	31.07	31.11	4,347,242	-0.26(-0.82%)
Dec 10, 2013	31.83	31.91	31.30	31.37	5,133,340	-0.38(-1.20%)
Dec 09, 2013	31.89	31.93	31.52	31.75	6,194,416	-0.26(-0.81%)
Dec 06, 2013	31.63	32.08	31.61	32.01	5,308,754	+0.42(+1.33%)
Dec 05, 2013	31.75	31.82	31.53	31.59	6,204,911	-0.26(-0.81%)
Dec 04, 2013	31.76	32.03	31.57	31.84	5,237,905	-0.01(-0.02%)
Dec 03, 2013	31.56	31.92	31.50	31.85	4,666,054	+0.16(+0.51%)
Dec 02, 2013	32.08	32.08	31.50	31.69	5,235,120	-0.29(-0.91%)
Nov 29, 2013	31.99	32.29	31.97	31.98	2,235,541	-0.01(-0.02%)
Nov 27, 2013	32.22	32.30	31.95	31.99	4,821,621	-0.25(-0.78%)
Nov 26, 2013	32.36	32.47	32.17	32.24	5,367,466	-0.07(-0.23%)
Nov 25, 2013	32.41	32.52	32.22	32.31	4,320,229	-0.10(-0.31%)
Nov 22, 2013	32.31	32.48	32.16	32.41	3,859,351	+0.05(+0.15%)
Nov 21, 2013	32.35	32.53	32.18	32.37	3,714,454	+0.08(+0.25%)
Nov 20, 2013	32.68	32.80	32.25	32.29	4,989,301	-0.34(-1.04%)
Nov 19, 2013	32.75	32.88	32.51	32.63	5,419,232	-0.21(-0.64%)
Nov 18, 2013	32.78	32.89	32.62	32.84	6,501,982	+0.33(+1.00%)
Nov 15, 2013	32.25	32.52	32.15	32.51	4,581,642	+0.17(+0.53%)
Nov 14, 2013	32.22	32.44	32.12	32.34	5,404,136	+0.18(+0.57%)
Nov 13, 2013	32.05	32.16	31.63	32.16	6,627,375	-0.03(-0.11%)
Nov 12, 2013	32.46	32.52	32.14	32.19	11,331,593	+0.18(+0.57%)
Nov 11, 2013	31.82	32.47	31.63	32.01	8,389,132	+0.58(+1.84%)
Nov 08, 2013	31.32	31.45	30.81	31.43	5,567,721	+0.00(+0.00%)
Nov 07, 2013	31.77	31.86	31.38	31.43	4,767,320	-0.33(-1.05%)
Nov 06, 2013	31.43	31.80	31.29	31.76	5,004,539	+0.46(+1.45%)
Nov 05, 2013	31.72	31.84	31.31	31.31	7,689,361	-0.42(-1.31%)
Nov 04, 2013	31.74	31.78	31.38	31.72	5,823,417	+0.10(+0.32%)

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.