American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	51.37	52.32	51.19	52.31	3,829,717	+1.02(+1.99%)
Jun 29, 2016	51.42	51.56	51.01	51.29	3,379,561	+0.06(+0.12%)
Jun 28, 2016	50.95	51.24	50.38	51.23	3,207,975	+0.22(+0.42%)
Jun 27, 2016	50.13	51.14	50.04	51.01	4,698,371	+0.81(+1.62%)
Jun 24, 2016	49.20	50.71	49.14	50.20	5,405,622	+0.50(+1.01%)
Jun 23, 2016	49.72	49.73	49.33	49.70	2,453,152	+0.07(+0.14%)
Jun 22, 2016	49.93	49.98	49.57	49.63	1,953,822	-0.20(-0.40%)
Jun 21, 2016	49.95	50.12	49.56	49.84	1,853,863	-0.01(-0.03%)
Jun 20, 2016	50.09	50.22	49.51	49.85	2,728,858	-0.31(-0.62%)
Jun 17, 2016	50.03	50.22	49.61	50.16	3,511,340	+0.25(+0.49%)
Jun 16, 2016	49.54	50.04	49.45	49.92	2,971,138	+0.48(+0.97%)
Jun 15, 2016	49.94	50.01	49.22	49.44	2,855,418	-0.44(-0.88%)
Jun 14, 2016	49.67	49.88	49.33	49.88	2,800,729	+0.21(+0.42%)
Jun 13, 2016	49.95	50.16	49.62	49.67	3,754,643	-0.22(-0.45%)
Jun 10, 2016	49.92	50.26	49.67	49.89	2,369,814	-0.08(-0.16%)
Jun 09, 2016	49.42	50.01	49.34	49.98	2,415,807	+0.57(+1.15%)
Jun 08, 2016	49.07	49.41	49.02	49.41	2,084,366	+0.27(+0.55%)
Jun 07, 2016	49.22	49.42	49.01	49.14	2,923,646	+0.10(+0.21%)
Jun 06, 2016	49.21	49.31	48.85	49.04	2,626,712	-0.08(-0.17%)
Jun 03, 2016	48.66	49.42	48.66	49.12	3,091,618	+0.84(+1.75%)
Jun 02, 2016	48.28	48.39	47.80	48.28	2,611,182	-0.16(-0.32%)
Jun 01, 2016	48.31	48.54	48.16	48.43	2,597,357	+0.12(+0.25%)
May 31, 2016	47.93	48.39	47.79	48.31	4,505,035	+0.31(+0.65%)
May 27, 2016	47.96	48.00	48.00	48.00	2,861,315	-0.02(-0.03%)
May 26, 2016	47.28	48.05	47.26	48.01	4,390,977	+0.67(+1.42%)
May 25, 2016	47.24	47.60	47.02	47.34	3,226,129	-0.15(-0.31%)
May 24, 2016	47.21	47.62	47.05	47.49	3,065,849	+0.51(+1.08%)
May 23, 2016	47.62	47.67	46.95	46.98	3,377,861	-0.63(-1.33%)
May 20, 2016	47.80	47.84	47.28	47.62	2,982,753	-0.04(-0.08%)
May 19, 2016	47.16	47.67	46.73	47.66	3,844,876	+0.41(+0.87%)
May 18, 2016	47.79	48.16	47.00	47.25	5,892,251	-0.90(-1.88%)
May 17, 2016	49.16	49.16	47.90	48.15	4,571,186	-1.06(-2.15%)
May 16, 2016	48.84	49.24	48.53	49.21	3,137,271	+0.24(+0.49%)
May 13, 2016	48.94	49.11	48.45	48.97	3,726,538	-0.04(-0.08%)
May 12, 2016	48.60	49.15	48.35	49.01	2,875,299	+0.34(+0.69%)
May 11, 2016	48.55	48.77	48.16	48.67	2,814,624	+0.12(+0.25%)
May 10, 2016	48.92	48.93	48.45	48.55	3,694,448	-0.18(-0.37%)
May 09, 2016	48.23	48.80	48.01	48.73	5,269,544	+0.54(+1.13%)
May 06, 2016	48.21	48.35	47.51	48.19	4,273,279	-0.02(-0.05%)
May 05, 2016	48.24	48.81	47.93	48.21	3,804,952	-0.18(-0.37%)
May 04, 2016	47.64	48.62	47.48	48.39	4,778,600	+0.66(+1.38%)
May 03, 2016	47.59	47.88	47.41	47.73	6,039,072	+0.10(+0.22%)
May 02, 2016	47.06	47.67	46.92	47.62	6,794,712	+0.64(+1.35%)
Apr 29, 2016	46.42	47.08	45.94	46.99	4,044,633	+0.33(+0.70%)
Apr 28, 2016	45.77	46.92	45.45	46.66	6,770,938	-0.64(-1.36%)
Apr 27, 2016	46.62	47.67	46.54	47.31	5,362,014	+0.76(+1.64%)
Apr 26, 2016	46.56	46.80	46.42	46.54	2,672,489	+0.07(+0.14%)
Apr 25, 2016	46.38	46.50	46.22	46.48	3,337,347	+0.05(+0.11%)
Apr 22, 2016	46.25	46.61	46.13	46.42	4,135,307	+0.36(+0.77%)
Apr 21, 2016	47.06	47.06	45.88	46.07	6,119,763	-1.07(-2.26%)
Apr 20, 2016	48.73	48.92	47.03	47.14	6,284,664	-1.58(-3.25%)
Apr 19, 2016	49.11	49.16	48.48	48.72	3,542,435	-0.30(-0.60%)
Apr 18, 2016	48.87	49.07	48.46	49.01	2,374,727	+0.14(+0.29%)
Apr 15, 2016	48.67	48.97	48.53	48.87	2,649,917	+0.34(+0.70%)
Apr 14, 2016	48.55	48.82	48.44	48.53	1,516,648	-0.15(-0.30%)
Apr 13, 2016	49.13	49.13	48.40	48.68	2,626,390	-0.38(-0.78%)
Apr 12, 2016	48.65	49.12	48.56	49.07	2,396,964	+0.47(+0.96%)
Apr 11, 2016	48.87	49.18	48.54	48.60	2,269,688	-0.24(-0.50%)
Apr 08, 2016	48.74	49.10	48.64	48.84	2,889,121	+0.38(+0.78%)
Apr 07, 2016	48.44	48.82	48.37	48.47	2,058,935	-0.10(-0.20%)
Apr 06, 2016	48.34	48.61	48.08	48.56	2,735,613	+0.17(+0.35%)
Apr 05, 2016	49.24	49.30	48.36	48.39	3,487,798	-0.87(-1.77%)
Apr 04, 2016	49.63	49.72	48.99	49.27	2,426,376	-0.32(-0.64%)

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.