American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2016	48.91	49.68	48.90	49.58	2,835,022	+0.45(+0.92%)
Mar 31, 2016	48.84	49.20	48.67	49.13	3,952,473	+0.28(+0.58%)
Mar 30, 2016	48.90	49.11	48.62	48.85	3,079,210	-0.01(-0.02%)
Mar 29, 2016	48.20	48.89	47.96	48.86	4,724,412	+0.76(+1.58%)
Mar 28, 2016	48.39	48.66	48.01	48.10	4,436,169	-0.04(-0.09%)
Mar 24, 2016	48.11	48.14	48.14	48.14	5,385,332	-0.01(-0.03%)
Mar 23, 2016	47.83	48.32	47.65	48.16	5,003,809	+0.23(+0.48%)
Mar 22, 2016	48.10	48.35	47.78	47.93	3,746,533	-0.02(-0.05%)
Mar 21, 2016	47.65	48.12	47.37	47.95	3,096,565	+0.01(+0.02%)
Mar 18, 2016	48.57	48.60	47.93	47.94	6,864,320	-0.47(-0.98%)
Mar 17, 2016	48.24	48.56	47.99	48.42	3,208,396	+0.22(+0.46%)
Mar 16, 2016	47.60	48.28	47.16	48.19	3,929,967	+0.53(+1.12%)
Mar 15, 2016	47.55	47.88	47.26	47.66	2,161,152	+0.14(+0.30%)
Mar 14, 2016	47.28	47.64	47.15	47.52	2,081,860	-0.01(-0.02%)
Mar 11, 2016	47.77	47.87	47.42	47.53	2,830,856	+0.07(+0.16%)
Mar 10, 2016	47.58	47.68	46.97	47.45	2,637,363	-0.13(-0.26%)
Mar 09, 2016	47.12	47.82	47.02	47.58	3,140,893	+0.51(+1.08%)
Mar 08, 2016	46.79	47.30	46.55	47.07	3,650,656	+0.27(+0.59%)
Mar 07, 2016	46.18	46.91	46.00	46.79	3,958,173	+0.60(+1.30%)
Mar 04, 2016	45.48	46.40	45.15	46.20	5,213,645	+0.49(+1.07%)
Mar 03, 2016	45.71	45.77	44.89	45.71	5,242,327	-0.09(-0.19%)
Mar 02, 2016	45.51	45.85	44.51	45.80	3,786,371	+0.12(+0.26%)
Mar 01, 2016	45.93	46.08	45.32	45.68	2,783,387	-0.01(-0.03%)
Feb 29, 2016	45.48	46.17	45.46	45.69	4,358,228	+0.21(+0.46%)
Feb 26, 2016	46.82	47.19	45.45	45.48	4,487,913	-1.79(-3.79%)
Feb 25, 2016	46.74	47.28	46.63	47.28	2,382,017	+0.65(+1.40%)
Feb 24, 2016	46.45	46.84	46.17	46.62	2,433,586	+0.18(+0.40%)
Feb 23, 2016	46.23	46.57	45.95	46.44	2,626,864	-0.07(-0.14%)
Feb 22, 2016	45.88	46.53	45.77	46.51	2,991,411	+0.70(+1.52%)
Feb 19, 2016	46.20	46.21	45.57	45.81	3,305,180	-0.40(-0.86%)
Feb 18, 2016	45.35	46.45	45.08	46.21	3,955,192	+1.00(+2.21%)
Feb 17, 2016	45.23	45.34	44.64	45.21	4,595,877	+0.01(+0.02%)
Feb 16, 2016	45.08	45.55	44.77	45.20	5,304,491	+0.36(+0.81%)
Feb 12, 2016	45.37	44.84	44.84	44.84	5,199,374	-0.53(-1.16%)
Feb 11, 2016	46.27	46.62	45.34	45.37	4,444,049	-1.18(-2.53%)
Feb 10, 2016	45.92	46.90	45.54	46.54	5,649,437	+0.39(+0.85%)
Feb 09, 2016	46.17	46.57	45.84	46.15	4,279,184	-0.09(-0.19%)
Feb 08, 2016	46.05	46.65	45.42	46.24	6,142,398	+0.16(+0.34%)
Feb 05, 2016	45.59	46.41	45.14	46.08	5,622,048	+0.40(+0.88%)
Feb 04, 2016	46.31	46.45	45.49	45.68	5,610,603	-0.75(-1.61%)
Feb 03, 2016	45.75	46.66	45.60	46.43	6,742,643	+0.96(+2.11%)
Feb 02, 2016	45.22	45.68	45.10	45.47	6,271,033	+0.15(+0.34%)

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.