Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Electric Power (NY: AEP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 44.92 45.40 44.34 44.37 5,458,329 -0.64(-1.43%)
Jan 29, 2015 44.76 45.20 44.33 45.01 4,257,606 +0.24(+0.54%)
Jan 28, 2015 45.41 46.19 44.68 44.77 5,156,949 -0.61(-1.35%)
Jan 27, 2015 45.50 45.79 45.35 45.39 3,873,136 -0.23(-0.50%)
Jan 26, 2015 45.51 45.64 45.23 45.61 2,552,371 +0.04(+0.08%)
Jan 23, 2015 45.48 45.85 45.30 45.58 2,913,028 +0.31(+0.69%)
Jan 22, 2015 45.61 45.66 44.98 45.27 2,752,806 -0.04(-0.09%)
Jan 21, 2015 44.77 45.39 44.47 45.31 3,512,461 +0.43(+0.96%)
Jan 20, 2015 45.21 45.25 44.52 44.88 3,195,806 -0.03(-0.06%)
Jan 16, 2015 44.64 44.93 44.34 44.91 3,304,616 +0.29(+0.65%)
Jan 15, 2015 44.34 44.78 44.18 44.62 3,693,177 +0.28(+0.64%)
Jan 14, 2015 43.59 44.38 43.38 44.34 3,680,144 +0.63(+1.44%)
Jan 13, 2015 43.83 44.42 43.46 43.71 3,739,927 +0.22(+0.50%)
Jan 12, 2015 43.71 43.77 43.16 43.49 3,413,926 -0.06(-0.13%)
Jan 09, 2015 43.82 43.92 43.20 43.54 3,417,134 -0.23(-0.53%)
Jan 08, 2015 43.54 43.93 43.54 43.78 3,502,086 +0.37(+0.86%)
Jan 07, 2015 42.89 43.71 42.64 43.40 3,961,834 +0.61(+1.42%)
Jan 06, 2015 42.68 43.69 42.65 42.80 5,903,301 +0.23(+0.55%)
Jan 05, 2015 43.16 43.29 42.36 42.56 3,740,768 -0.64(-1.47%)
Jan 02, 2015 43.01 43.26 42.66 43.20 2,847,274 +0.30(+0.71%)
Dec 31, 2014 43.67 42.89 42.89 42.89 2,749,597 -0.71(-1.62%)
Dec 30, 2014 44.36 44.36 43.49 43.60 2,833,422 -0.84(-1.89%)
Dec 29, 2014 43.80 44.66 43.80 44.44 3,643,185 +0.65(+1.48%)
Dec 26, 2014 43.42 44.07 43.35 43.79 3,990,454 +0.48(+1.11%)
Dec 24, 2014 42.56 43.31 43.31 43.31 2,541,084 +0.85(+2.00%)
Dec 23, 2014 42.57 42.72 42.43 42.46 2,396,914 -0.03(-0.07%)
Dec 22, 2014 42.29 42.49 42.04 42.49 2,430,320 +0.18(+0.43%)
Dec 19, 2014 42.39 42.72 42.04 42.31 5,615,184 -0.06(-0.15%)
Dec 18, 2014 41.70 42.38 41.55 42.37 3,708,376 +0.82(+1.97%)
Dec 17, 2014 40.92 41.67 40.92 41.55 3,414,498 +0.70(+1.71%)
Dec 16, 2014 41.03 41.52 40.41 40.85 3,013,739 -0.18(-0.43%)
Dec 15, 2014 41.43 41.62 40.63 41.03 4,179,338 -0.43(-1.04%)
Dec 12, 2014 41.36 41.93 41.29 41.46 4,554,173 -0.12(-0.29%)
Dec 11, 2014 41.32 41.87 41.30 41.58 3,051,454 +0.45(+1.08%)
Dec 10, 2014 41.69 42.09 41.12 41.14 3,353,349 -0.45(-1.09%)
Dec 09, 2014 41.18 41.93 41.18 41.59 4,451,336 +0.08(+0.19%)
Dec 08, 2014 40.93 41.54 40.93 41.51 4,249,306 +0.71(+1.73%)
Dec 05, 2014 40.80 41.18 40.59 40.80 2,782,044 -0.48(-1.16%)
Dec 04, 2014 41.34 41.52 41.02 41.28 2,960,997 -0.05(-0.12%)
Dec 03, 2014 41.28 41.41 41.02 41.33 3,869,439 +0.11(+0.26%)
Dec 02, 2014 40.97 41.36 40.66 41.23 3,167,598 +0.25(+0.60%)
Dec 01, 2014 40.49 41.22 40.25 40.98 3,617,919 +0.32(+0.80%)
Nov 28, 2014 40.14 40.80 40.14 40.66 1,862,826 +0.63(+1.57%)
Nov 26, 2014 40.08 40.03 40.03 40.03 2,900,496 +0.06(+0.14%)
Nov 25, 2014 40.23 40.27 39.79 39.97 3,944,212 -0.16(-0.39%)
Nov 24, 2014 40.56 40.62 40.10 40.13 2,965,400 -0.44(-1.08%)
Nov 21, 2014 40.73 40.82 40.11 40.56 3,297,326 +0.13(+0.33%)
Nov 20, 2014 40.33 40.66 40.10 40.43 3,108,283 -0.01(-0.02%)
Nov 19, 2014 40.41 40.52 40.15 40.44 3,258,704 -0.01(-0.02%)
Nov 18, 2014 40.49 40.69 40.23 40.44 3,351,214 +0.04(+0.10%)
Nov 17, 2014 39.60 40.45 39.49 40.40 4,115,038 +0.80(+2.02%)
Nov 14, 2014 39.69 39.83 39.52 39.60 2,995,339 -0.18(-0.44%)
Nov 13, 2014 40.17 40.44 39.68 39.78 4,049,372 -0.40(-0.98%)
Nov 12, 2014 40.58 40.73 39.95 40.17 4,679,000 -0.76(-1.85%)
Nov 11, 2014 41.18 41.28 40.71 40.93 3,242,212 -0.31(-0.75%)
Nov 10, 2014 40.98 41.37 40.95 41.24 3,356,253 +0.04(+0.10%)
Nov 07, 2014 40.91 41.22 40.74 41.20 2,483,488 +0.32(+0.78%)
Nov 06, 2014 41.36 41.51 40.32 40.88 6,753,110 -0.95(-2.26%)
Nov 05, 2014 41.02 41.89 40.90 41.83 6,669,919 +1.13(+2.77%)
Nov 04, 2014 41.08 41.27 40.63 40.70 3,079,085 -0.36(-0.89%)
Nov 03, 2014 40.90 41.17 40.76 41.06 2,886,929 +0.22(+0.53%)
Oct 31, 2014 41.02 41.04 40.61 40.85 4,333,644 +0.05(+0.12%)
Oct 30, 2014 39.92 40.82 39.82 40.80 4,608,563 +1.06(+2.66%)
Oct 29, 2014 39.71 40.18 39.33 39.74 3,810,563 +0.12(+0.30%)
Oct 28, 2014 39.84 39.88 39.38 39.62 4,745,127 -0.12(-0.30%)
Oct 27, 2014 39.64 39.54 39.54 39.74 4,299,352 +0.20(+0.51%)
Oct 24, 2014 38.88 39.68 38.82 39.54 4,022,815 +0.83(+2.15%)
Oct 23, 2014 39.24 39.42 38.80 38.70 6,477,609 -0.45(-1.14%)
Oct 22, 2014 38.90 39.59 38.86 39.15 5,309,169 +0.25(+0.65%)
Oct 21, 2014 38.80 38.99 38.52 38.90 3,951,289 +0.14(+0.36%)
Oct 20, 2014 38.22 38.82 38.16 38.76 3,091,158 +0.53(+1.37%)
Oct 17, 2014 38.28 38.36 37.45 38.24 5,483,689 +0.47(+1.24%)
Oct 16, 2014 37.51 37.85 37.05 37.77 5,159,454 -0.30(-0.79%)
Oct 15, 2014 38.05 38.46 37.05 38.07 6,749,923 -0.24(-0.64%)
Oct 14, 2014 38.19 38.94 37.94 38.31 5,330,026 +0.34(+0.90%)
Oct 13, 2014 37.70 38.46 37.63 37.97 3,946,024 +0.24(+0.63%)
Oct 10, 2014 37.72 38.16 37.66 37.73 3,847,199 +0.23(+0.62%)
Oct 09, 2014 37.89 38.10 37.44 37.50 5,249,075 -0.39(-1.03%)
Oct 08, 2014 37.03 37.91 37.03 37.89 3,308,732 +0.81(+2.19%)
Oct 07, 2014 36.89 37.47 36.84 37.08 4,064,354 +0.11(+0.30%)
Oct 06, 2014 37.14 37.29 36.83 36.97 2,069,070 -0.05(-0.13%)
Oct 03, 2014 36.67 37.12 36.38 37.02 2,935,673 +0.41(+1.13%)
Oct 02, 2014 36.67 36.95 36.53 36.60 3,375,068 -0.07(-0.19%)
Oct 01, 2014 36.65 37.06 36.56 36.67 3,162,244 +0.12(+0.33%)
Sep 30, 2014 36.62 36.94 36.38 36.56 2,949,180 +0.02(+0.06%)
Sep 29, 2014 36.44 36.63 36.21 36.53 3,145,187 -0.05(-0.13%)
Sep 26, 2014 36.48 36.76 36.11 36.58 1,980,449 +0.11(+0.31%)
Sep 25, 2014 36.75 36.87 36.46 36.47 2,713,842 -0.27(-0.72%)
Sep 24, 2014 36.88 36.91 36.56 36.74 3,072,140 -0.06(-0.17%)
Sep 23, 2014 37.04 37.09 36.78 36.80 2,888,875 -0.29(-0.77%)
Sep 22, 2014 37.20 37.30 36.93 37.09 1,733,018 -0.22(-0.58%)
Sep 19, 2014 37.01 37.36 36.91 37.30 3,408,220 +0.38(+1.02%)
Sep 18, 2014 37.33 37.42 36.78 36.93 2,434,920 -0.41(-1.09%)
Sep 17, 2014 37.68 37.72 37.14 37.33 2,942,536 -0.22(-0.58%)
Sep 16, 2014 36.92 37.66 36.86 37.55 3,107,686 +0.66(+1.78%)
Sep 15, 2014 36.77 37.02 36.70 36.89 2,511,445 +0.15(+0.40%)
Sep 12, 2014 37.33 37.37 36.62 36.74 2,940,305 -0.74(-1.98%)
Sep 11, 2014 37.12 37.55 37.08 37.49 2,915,158 +0.38(+1.04%)
Sep 10, 2014 37.12 37.23 36.88 37.10 3,123,598 +0.00(+0.00%)
Sep 09, 2014 37.28 37.39 36.95 37.10 3,567,053 -0.38(-1.01%)
Sep 08, 2014 37.69 37.71 37.34 37.48 2,702,246 -0.23(-0.61%)
Sep 05, 2014 37.28 37.72 37.14 37.71 3,193,863 +0.60(+1.62%)
Sep 04, 2014 37.32 37.32 36.93 37.11 3,229,797 -0.25(-0.67%)
Sep 03, 2014 37.17 37.48 37.11 37.36 2,448,908 +0.34(+0.91%)
Sep 02, 2014 37.57 37.62 36.93 37.02 3,384,385 -0.57(-1.53%)
Aug 29, 2014 37.38 37.60 37.60 37.60 2,179,205 +0.27(+0.71%)
Aug 28, 2014 37.07 37.39 37.04 37.33 2,491,455 +0.12(+0.32%)
Aug 27, 2014 36.62 37.23 36.62 37.21 3,315,447 +0.62(+1.70%)
Aug 26, 2014 37.12 37.31 36.56 36.59 2,212,826 -0.48(-1.30%)
Aug 25, 2014 37.00 37.12 36.83 37.07 1,734,619 +0.29(+0.78%)
Aug 22, 2014 36.90 37.00 36.45 36.79 3,317,484 -0.18(-0.49%)
Aug 21, 2014 36.73 37.09 36.70 36.97 3,473,445 +0.29(+0.80%)
Aug 20, 2014 36.50 36.72 36.35 36.67 2,953,319 +0.13(+0.35%)
Aug 19, 2014 36.15 36.56 36.15 36.55 3,228,336 +0.51(+1.42%)
Aug 18, 2014 36.02 36.30 35.97 36.04 3,685,819 +0.03(+0.10%)
Aug 15, 2014 35.82 36.12 35.82 36.00 3,503,329 +0.20(+0.55%)
Aug 14, 2014 35.55 35.89 35.55 35.81 3,116,637 +0.26(+0.73%)
Aug 13, 2014 35.38 35.67 35.36 35.55 3,902,303 +0.25(+0.71%)
Aug 12, 2014 35.09 35.48 35.09 35.30 3,491,705 +0.05(+0.14%)
Aug 11, 2014 35.37 35.60 35.20 35.25 2,774,779 -0.13(-0.36%)
Aug 08, 2014 34.90 35.34 34.90 35.37 4,015,831 +0.48(+1.36%)
Aug 07, 2014 34.65 35.11 34.65 34.90 4,161,918 +0.39(+1.14%)
Aug 06, 2014 35.22 35.24 34.35 34.50 8,522,778 -0.74(-2.11%)
Aug 05, 2014 35.55 35.75 35.15 35.25 4,155,300 -0.39(-1.09%)
Aug 04, 2014 36.19 36.19 35.00 35.63 8,287,585 -0.63(-1.74%)
Aug 01, 2014 36.05 36.61 36.02 36.27 3,758,298 +0.22(+0.62%)
Jul 31, 2014 36.58 36.70 36.02 36.04 3,612,170 -0.70(-1.91%)
Jul 30, 2014 37.51 37.60 36.45 36.74 4,168,646 -0.76(-2.02%)
Jul 29, 2014 37.99 38.05 37.51 37.50 2,990,951 -0.39(-1.02%)
Jul 28, 2014 36.84 37.89 36.76 37.89 4,194,396 +0.99(+2.69%)
Jul 25, 2014 37.61 37.94 36.69 36.90 4,416,151 -0.55(-1.46%)
Jul 24, 2014 37.41 37.47 37.25 37.44 3,163,553 +0.03(+0.07%)
Jul 23, 2014 37.48 37.60 37.37 37.42 2,539,470 -0.06(-0.15%)
Jul 22, 2014 37.60 37.66 37.40 37.47 1,750,877 +0.01(+0.02%)
Jul 21, 2014 37.66 37.69 37.17 37.46 2,929,719 -0.24(-0.64%)
Jul 18, 2014 37.25 37.75 37.12 37.71 2,792,870 +0.63(+1.70%)
Jul 17, 2014 37.55 37.62 37.08 37.08 2,946,620 -0.51(-1.35%)
Jul 16, 2014 37.46 37.62 37.26 37.58 2,948,283 +0.19(+0.52%)
Jul 15, 2014 37.15 37.57 37.15 37.39 3,896,331 +0.23(+0.62%)
Jul 14, 2014 37.71 37.83 37.11 37.16 4,520,814 -0.49(-1.31%)
Jul 11, 2014 37.96 38.10 37.53 37.65 2,865,775 -0.34(-0.89%)
Jul 10, 2014 37.78 38.05 37.78 37.99 3,105,866 +0.06(+0.16%)
Jul 09, 2014 37.98 38.09 37.65 37.93 3,825,101 +0.11(+0.29%)
Jul 08, 2014 37.33 37.85 37.33 37.82 4,494,716 +0.54(+1.45%)
Jul 07, 2014 37.12 37.51 37.12 37.28 3,696,830 +0.01(+0.02%)
Jul 03, 2014 37.31 37.27 37.27 37.27 2,914,562 -0.28(-0.76%)
Jul 02, 2014 38.21 38.26 37.26 37.55 3,939,784 -0.72(-1.88%)
Jul 01, 2014 38.71 38.76 38.26 38.28 2,606,433 -0.39(-1.00%)
Jun 30, 2014 38.43 38.78 38.24 38.66 3,379,886 +0.31(+0.80%)
Jun 27, 2014 38.12 38.41 37.96 38.36 3,814,381 +0.23(+0.60%)
Jun 26, 2014 38.22 38.22 38.01 38.13 3,656,206 -0.08(-0.22%)
Jun 25, 2014 37.81 38.30 37.75 38.21 3,149,815 +0.33(+0.86%)
Jun 24, 2014 37.61 38.01 37.61 37.89 2,826,900 +0.14(+0.37%)
Jun 23, 2014 37.80 37.83 37.48 37.75 2,587,522 -0.02(-0.05%)
Jun 20, 2014 38.06 38.10 37.74 37.77 3,615,580 -0.29(-0.77%)
Jun 19, 2014 37.62 38.12 37.54 38.06 4,438,692 +0.54(+1.44%)
Jun 18, 2014 36.69 37.53 36.64 37.52 5,154,932 +0.91(+2.48%)
Jun 17, 2014 36.62 36.74 36.25 36.61 2,627,026 -0.19(-0.53%)
Jun 16, 2014 36.56 37.23 36.55 36.81 3,455,276 +0.21(+0.59%)
Jun 13, 2014 36.41 36.70 36.17 36.59 2,322,517 +0.13(+0.36%)
Jun 12, 2014 36.37 36.58 35.77 36.46 3,416,986 +0.04(+0.11%)
Jun 11, 2014 37.02 37.08 36.40 36.42 3,947,120 -0.64(-1.74%)
Jun 10, 2014 37.08 37.29 36.98 37.06 3,617,582 -0.42(-1.13%)
Jun 06, 2014 37.78 37.78 37.46 37.49 2,311,316 -0.07(-0.18%)
Jun 05, 2014 37.12 37.73 37.12 37.55 4,007,481 +0.12(+0.33%)
Jun 04, 2014 37.26 37.46 37.20 37.43 3,971,830 +0.03(+0.09%)
Jun 03, 2014 37.12 37.58 36.99 37.40 6,466,562 +0.32(+0.86%)
Jun 02, 2014 36.88 37.16 36.77 37.08 3,369,269 +0.09(+0.24%)
May 30, 2014 36.58 37.02 36.58 36.99 3,976,861 +0.39(+1.06%)
May 29, 2014 36.79 36.82 36.33 36.60 4,650,615 -0.10(-0.28%)
May 28, 2014 36.51 36.74 36.29 36.70 5,270,915 +0.17(+0.46%)
May 27, 2014 36.14 36.69 36.08 36.54 7,447,779 +0.89(+2.51%)
May 23, 2014 35.66 35.64 35.64 35.64 2,304,128 -0.06(-0.17%)
May 22, 2014 35.48 35.86 35.43 35.70 1,757,843 +0.27(+0.76%)
May 21, 2014 35.40 35.52 35.27 35.43 2,401,663 +0.10(+0.29%)
May 20, 2014 35.43 35.72 35.23 35.33 4,871,965 -0.04(-0.12%)
May 19, 2014 36.46 36.47 35.36 35.37 5,912,688 -1.16(-3.19%)
May 16, 2014 36.14 36.55 35.95 36.54 4,494,715 +0.47(+1.31%)
May 15, 2014 36.31 36.45 36.02 36.06 3,320,978 -0.24(-0.65%)
May 14, 2014 36.21 36.66 36.18 36.30 3,925,229 +0.09(+0.25%)
May 13, 2014 36.04 36.24 35.92 36.21 4,240,585 +0.33(+0.91%)
May 12, 2014 36.39 36.40 35.77 35.88 5,188,831 -0.39(-1.07%)
May 09, 2014 36.79 36.92 36.24 36.27 5,023,137 -0.51(-1.39%)
May 08, 2014 37.08 37.14 36.65 36.79 4,486,588 -0.30(-0.82%)
May 07, 2014 36.38 37.10 36.30 37.09 4,856,352 +0.80(+2.20%)
May 06, 2014 36.55 36.64 36.29 36.29 4,260,324 -0.35(-0.96%)
May 05, 2014 36.26 36.66 36.19 36.64 4,351,290 +0.36(+1.00%)
May 02, 2014 36.84 36.84 36.00 36.28 5,566,881 -0.71(-1.93%)
May 01, 2014 37.08 37.12 36.51 36.99 4,812,173 +0.04(+0.11%)
Apr 30, 2014 37.08 37.38 36.91 36.95 5,427,121 -0.05(-0.13%)
Apr 29, 2014 37.39 37.52 36.95 37.00 6,495,555 -0.38(-1.03%)
Apr 28, 2014 36.81 37.44 36.81 37.38 6,920,247 +0.73(+1.99%)
Apr 25, 2014 36.46 36.79 36.15 36.66 6,621,337 +0.72(+2.01%)
Apr 24, 2014 35.75 36.23 35.46 35.94 6,667,929 +0.30(+0.83%)
Apr 23, 2014 35.54 35.96 35.50 35.64 4,449,110 +0.16(+0.45%)
Apr 22, 2014 35.47 35.59 35.17 35.48 4,036,905 +0.01(+0.04%)
Apr 21, 2014 35.42 35.82 35.32 35.47 3,413,596 -0.05(-0.15%)
Apr 17, 2014 35.95 35.52 35.52 35.52 3,153,110 -0.53(-1.47%)
Apr 16, 2014 35.89 36.05 35.72 36.05 3,678,391 +0.12(+0.34%)
Apr 15, 2014 35.24 35.95 35.21 35.93 5,702,291 +0.71(+2.03%)
Apr 14, 2014 35.20 35.32 34.89 35.21 4,169,683 +0.26(+0.75%)
Apr 11, 2014 35.10 35.35 34.93 34.95 4,444,934 -0.06(-0.18%)
Apr 10, 2014 35.43 35.64 35.00 35.02 5,721,969 -0.38(-1.07%)
Apr 09, 2014 35.32 35.45 34.99 35.39 4,550,543 +0.09(+0.25%)
Apr 08, 2014 34.87 35.37 34.58 35.30 4,236,157 +0.49(+1.42%)
Apr 07, 2014 34.95 35.24 34.80 34.81 4,056,946 -0.06(-0.18%)
Apr 04, 2014 34.87 35.30 34.75 34.87 4,045,643 +0.14(+0.42%)
Apr 03, 2014 34.68 34.85 34.55 34.73 2,857,263 +0.11(+0.32%)
Apr 02, 2014 34.59 34.72 34.33 34.62 4,018,392 +0.01(+0.02%)
Apr 01, 2014 34.86 34.89 34.45 34.61 4,377,571 -0.18(-0.51%)
Mar 31, 2014 34.46 34.99 34.34 34.79 4,771,469 +0.45(+1.32%)
Mar 28, 2014 34.21 34.45 34.10 34.34 3,885,346 +0.14(+0.40%)
Mar 27, 2014 33.84 34.30 33.64 34.20 6,193,159 +0.33(+0.97%)
Mar 26, 2014 33.94 34.09 33.78 33.87 4,264,103 -0.03(-0.10%)
Mar 25, 2014 33.55 33.97 33.33 33.90 6,848,407 +0.42(+1.25%)
Mar 24, 2014 33.55 33.85 33.46 33.48 6,246,299 -0.09(-0.27%)
Mar 21, 2014 33.61 34.06 33.44 33.57 7,914,248 +0.10(+0.29%)
Mar 20, 2014 33.53 33.61 33.18 33.48 5,465,283 -0.13(-0.39%)
Mar 19, 2014 34.45 34.52 33.56 33.61 6,097,150 -0.84(-2.43%)
Mar 18, 2014 34.62 34.67 34.38 34.45 3,093,751 -0.09(-0.26%)
Mar 17, 2014 34.48 34.61 34.22 34.54 3,384,244 +0.12(+0.36%)
Mar 14, 2014 34.27 34.60 34.17 34.41 2,902,526 +0.14(+0.40%)
Mar 13, 2014 34.03 34.40 33.93 34.27 3,487,595 +0.28(+0.83%)
Mar 12, 2014 33.40 34.00 33.35 33.99 2,967,005 +0.55(+1.64%)
Mar 11, 2014 33.86 33.90 33.35 33.44 5,129,415 -0.35(-1.04%)
Mar 10, 2014 33.87 34.04 33.63 33.79 3,637,358 -0.08(-0.24%)
Mar 07, 2014 33.70 33.91 33.40 33.88 3,617,245 +0.05(+0.16%)
Mar 06, 2014 34.18 34.26 33.78 33.82 3,063,940 -0.30(-0.87%)
Mar 05, 2014 34.41 34.54 34.08 34.12 2,959,801 -0.25(-0.74%)
Mar 04, 2014 34.40 34.56 34.25 34.37 3,651,482 +0.23(+0.66%)
Mar 03, 2014 34.32 34.47 34.09 34.14 2,946,765 -0.33(-0.96%)
Feb 28, 2014 34.27 34.63 34.26 34.47 3,883,169 +0.27(+0.80%)
Feb 27, 2014 34.49 34.60 34.06 34.20 4,320,316 -0.32(-0.93%)
Feb 26, 2014 34.54 34.72 34.35 34.52 2,962,191 +0.14(+0.42%)
Feb 25, 2014 34.46 34.73 34.29 34.38 3,492,928 -0.01(-0.02%)
Feb 24, 2014 34.73 34.93 34.37 34.38 4,110,910 -0.34(-0.97%)
Feb 21, 2014 34.59 34.95 34.58 34.72 4,339,183 +0.15(+0.44%)
Feb 20, 2014 34.39 34.86 34.20 34.57 4,585,876 +0.13(+0.38%)
Feb 19, 2014 34.51 34.86 34.39 34.44 3,414,647 -0.16(-0.48%)
Feb 18, 2014 34.45 34.68 34.40 34.60 4,481,720 +0.19(+0.56%)
Feb 14, 2014 34.03 34.41 34.41 34.41 3,364,551 +0.28(+0.83%)
Feb 13, 2014 33.52 34.16 33.48 34.13 4,079,823 +0.49(+1.47%)
Feb 12, 2014 33.33 33.64 33.24 33.64 3,942,175 +0.23(+0.70%)
Feb 11, 2014 33.09 33.51 33.07 33.40 3,201,271 +0.27(+0.81%)
Feb 10, 2014 32.91 33.15 32.64 33.13 4,535,257 +0.15(+0.46%)
Feb 07, 2014 32.79 33.00 32.69 32.98 3,709,835 +0.30(+0.90%)
Feb 06, 2014 32.57 32.70 32.43 32.69 5,309,234 +0.10(+0.32%)
Feb 05, 2014 32.85 32.87 32.48 32.58 4,974,505 -0.37(-1.13%)
Feb 04, 2014 33.01 33.03 32.65 32.96 6,277,910 +0.13(+0.39%)
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.