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 (%)
Apr 29, 2005 19.73 19.88 19.65 19.85 2,974,996 +0.12(+0.63%)
Apr 28, 2005 19.90 20.00 19.67 19.73 2,485,401 -0.17(-0.88%)
Apr 27, 2005 19.65 20.04 19.49 19.91 3,676,393 +0.24(+1.20%)
Apr 26, 2005 19.78 19.86 19.61 19.67 2,386,063 -0.14(-0.68%)
Apr 25, 2005 19.69 19.88 19.67 19.80 2,370,630 +0.09(+0.46%)
Apr 22, 2005 19.68 19.80 19.58 19.71 2,862,708 +0.05(+0.26%)
Apr 21, 2005 19.73 19.77 19.51 19.66 3,025,019 +0.17(+0.90%)
Apr 20, 2005 19.54 19.59 19.38 19.49 3,049,499 -0.11(-0.55%)
Apr 19, 2005 19.49 19.63 19.36 19.60 2,692,060 +0.11(+0.55%)
Apr 18, 2005 19.17 19.52 19.17 19.49 2,968,255 +0.21(+1.11%)
Apr 15, 2005 19.54 19.63 19.26 19.27 2,800,622 -0.30(-1.53%)
Apr 14, 2005 19.63 19.79 19.56 19.57 3,190,878 -0.11(-0.57%)
Apr 13, 2005 19.73 19.79 19.55 19.69 2,891,445 -0.10(-0.51%)
Apr 12, 2005 19.61 19.87 19.41 19.79 3,543,174 +0.12(+0.60%)
Apr 11, 2005 19.44 19.72 19.44 19.67 2,217,189 +0.20(+1.04%)
Apr 08, 2005 19.36 19.54 19.32 19.47 3,128,615 +0.04(+0.20%)
Apr 07, 2005 19.28 19.53 19.23 19.43 2,571,258 +0.10(+0.53%)
Apr 06, 2005 19.36 19.43 19.28 19.32 1,911,369 -0.05(-0.23%)
Apr 05, 2005 19.17 19.37 19.12 19.37 3,433,724 +0.23(+1.18%)
Apr 04, 2005 19.27 19.27 19.05 19.14 3,089,057 -0.10(-0.50%)
Apr 01, 2005 19.38 19.47 19.12 19.24 3,001,427 +0.04(+0.21%)
Mar 31, 2005 19.04 19.25 18.97 19.20 2,601,591 +0.29(+1.52%)
Mar 30, 2005 18.63 19.02 18.60 18.91 5,125,486 +0.41(+2.19%)
Mar 29, 2005 18.78 18.78 18.43 18.51 3,725,707 -0.33(-1.77%)
Mar 28, 2005 18.85 19.05 18.80 18.84 1,951,459 +0.02(+0.09%)
Mar 24, 2005 18.60 18.91 18.60 18.82 2,696,140 +0.31(+1.67%)
Mar 23, 2005 18.56 18.57 18.27 18.51 4,628,087 -0.05(-0.27%)
Mar 22, 2005 18.94 19.04 18.52 18.56 3,328,533 -0.37(-1.97%)
Mar 21, 2005 18.94 19.06 18.87 18.94 1,992,614 +0.01(+0.06%)
Mar 18, 2005 19.12 19.25 18.84 18.92 3,842,075 -0.19(-1.00%)
Mar 17, 2005 19.10 19.22 18.91 19.12 2,257,456 +0.05(+0.27%)
Mar 16, 2005 20.49 20.49 18.94 19.07 2,443,892 -0.05(-0.24%)
Mar 15, 2005 19.36 19.53 19.11 19.11 2,885,059 -0.20(-1.02%)
Mar 14, 2005 18.89 19.35 18.87 19.31 3,262,898 +0.38(+2.03%)
Mar 11, 2005 19.21 19.39 18.91 18.92 3,134,114 -0.36(-1.87%)
Mar 10, 2005 19.07 19.29 18.99 19.29 3,267,688 +0.30(+1.57%)
Mar 09, 2005 19.52 19.55 18.96 18.99 3,579,361 -0.54(-2.74%)
Mar 08, 2005 19.45 19.61 19.28 19.52 2,927,987 +0.04(+0.20%)
Mar 07, 2005 19.39 19.55 19.34 19.48 2,022,415 +0.17(+0.91%)
Mar 04, 2005 19.22 19.39 19.21 19.31 2,411,785 +0.16(+0.85%)
Mar 03, 2005 19.12 19.20 19.00 19.14 2,338,345 +0.03(+0.15%)
Mar 02, 2005 19.05 19.27 18.95 19.12 3,822,030 +0.11(+0.59%)
Mar 01, 2005 18.83 19.09 18.78 19.00 3,348,578 +0.17(+0.93%)
Feb 28, 2005 18.86 18.99 18.68 18.83 3,005,152 -0.01(-0.03%)
Feb 25, 2005 18.58 18.97 18.54 18.83 3,537,675 +0.25(+1.37%)
Feb 24, 2005 18.41 18.59 18.36 18.58 2,955,128 +0.26(+1.42%)
Feb 23, 2005 18.32 18.78 18.18 18.32 3,990,195 -0.11(-0.61%)
Feb 22, 2005 18.96 18.96 18.33 18.43 5,336,580 -0.58(-3.05%)
Feb 18, 2005 19.41 19.41 18.91 19.01 3,335,096 -0.39(-2.00%)
Feb 17, 2005 19.45 19.60 19.34 19.40 1,939,752 -0.04(-0.20%)
Feb 16, 2005 19.48 19.51 19.36 19.44 1,597,568 -0.09(-0.46%)
Feb 15, 2005 19.61 19.66 19.48 19.53 2,016,916 -0.08(-0.40%)
Feb 14, 2005 19.50 19.67 19.48 19.61 3,266,091 +0.14(+0.69%)
Feb 11, 2005 19.53 19.58 19.32 19.48 2,162,907 -0.05(-0.23%)
Feb 10, 2005 19.65 19.66 19.49 19.52 1,440,401 -0.05(-0.26%)
Feb 09, 2005 19.70 19.76 19.57 19.57 1,677,393 -0.15(-0.74%)
Feb 08, 2005 19.76 19.85 19.68 19.72 4,785,254 -0.19(-0.96%)
Feb 07, 2005 20.07 20.09 19.89 19.91 1,696,906 -0.19(-0.93%)
Feb 04, 2005 20.08 20.22 19.97 20.10 2,592,012 +0.02(+0.08%)
Feb 03, 2005 20.02 20.08 19.93 20.08 1,855,137 -0.02(-0.08%)
Feb 02, 2005 20.01 20.10 19.90 20.10 3,160,190 +0.02(+0.08%)
Feb 01, 2005 19.92 20.09 19.82 20.08 2,363,889 +0.21(+1.05%)
Jan 31, 2005 19.98 20.01 19.76 19.87 3,280,815 -0.08(-0.40%)
Jan 28, 2005 19.82 19.95 19.59 19.95 2,978,543 +0.07(+0.34%)
Jan 27, 2005 19.36 19.88 19.35 19.88 4,824,989 +0.43(+2.23%)
Jan 26, 2005 18.83 19.79 18.83 19.45 5,174,801 +0.52(+2.74%)
Jan 25, 2005 19.17 19.19 18.89 18.93 2,699,333 -0.17(-0.91%)
Jan 24, 2005 19.03 19.26 18.89 19.10 2,402,738 +0.09(+0.47%)
Jan 21, 2005 19.36 19.38 18.99 19.01 6,505,043 -0.55(-2.80%)
Jan 20, 2005 19.53 19.63 19.40 19.56 1,902,855 -0.03(-0.14%)
Jan 19, 2005 19.62 19.75 19.56 19.59 1,764,314 -0.03(-0.17%)
Jan 18, 2005 19.45 19.72 19.40 19.62 2,999,653 +0.14(+0.69%)
Jan 14, 2005 19.14 19.56 19.13 19.49 2,961,691 +0.37(+1.92%)
Jan 13, 2005 18.91 19.27 18.91 19.12 2,530,635 +0.17(+0.89%)
Jan 12, 2005 18.83 18.99 18.75 18.95 1,985,163 +0.08(+0.42%)
Jan 11, 2005 18.89 18.94 18.77 18.87 1,595,971 +0.00(+0.00%)
Jan 10, 2005 18.77 18.99 18.72 18.87 1,965,828 +0.06(+0.33%)
Jan 07, 2005 18.95 19.22 18.77 18.81 2,494,093 -0.07(-0.39%)
Jan 06, 2005 18.94 18.95 18.74 18.89 3,160,190 +0.01(+0.03%)
Jan 05, 2005 19.08 19.16 18.83 18.88 1,936,026 -0.23(-1.18%)
Jan 04, 2005 19.20 19.36 19.09 19.10 1,730,255 -0.07(-0.38%)
Jan 03, 2005 19.29 19.33 19.14 19.18 2,753,969 -0.18(-0.93%)
Dec 31, 2004 19.51 19.51 19.36 19.36 957,192 -0.14(-0.69%)
Dec 30, 2004 19.51 19.57 19.45 19.49 1,496,633 -0.01(-0.06%)
Dec 29, 2004 19.57 19.69 19.51 19.51 2,179,405 -0.07(-0.35%)
Dec 28, 2004 19.51 19.66 19.44 19.57 1,098,572 +0.07(+0.35%)
Dec 27, 2004 19.73 19.74 19.45 19.51 1,417,695 -0.16(-0.83%)
Dec 23, 2004 19.79 19.82 19.60 19.67 1,778,682 -0.19(-0.97%)
Dec 22, 2004 19.78 19.88 19.73 19.86 2,940,759 +0.08(+0.43%)
Dec 21, 2004 19.70 19.84 19.65 19.78 1,909,595 +0.14(+0.69%)
Dec 20, 2004 19.64 19.78 19.62 19.64 1,716,418 +0.02(+0.11%)
Dec 17, 2004 19.67 19.87 19.47 19.62 2,864,659 -0.06(-0.29%)
Dec 16, 2004 19.53 19.67 19.43 19.67 2,250,538 +0.04(+0.20%)
Dec 15, 2004 19.39 19.67 19.39 19.63 1,733,625 +0.19(+0.96%)
Dec 14, 2004 19.28 19.45 19.21 19.45 1,635,706 +0.14(+0.73%)
Dec 13, 2004 19.17 19.33 19.07 19.31 1,867,554 +0.26(+1.36%)
Dec 10, 2004 19.13 19.16 18.97 19.05 2,181,533 -0.02(-0.12%)
Dec 09, 2004 19.11 19.17 18.94 19.07 3,963,941 -0.10(-0.53%)
Dec 08, 2004 19.36 19.44 19.15 19.17 4,351,714 -0.14(-0.70%)
Dec 07, 2004 19.25 19.42 19.17 19.31 3,954,894 +0.10(+0.53%)
Dec 06, 2004 19.17 19.29 19.15 19.21 2,939,873 +0.01(+0.06%)
Dec 03, 2004 19.22 19.32 19.19 19.20 3,621,402 +0.08(+0.41%)
Dec 02, 2004 19.17 19.23 18.99 19.12 3,486,586 -0.06(-0.29%)
Dec 01, 2004 19.26 19.26 18.95 19.17 2,998,943 -0.09(-0.47%)
Nov 30, 2004 19.53 19.58 19.24 19.26 3,168,173 -0.26(-1.33%)
Nov 29, 2004 19.85 19.95 19.52 19.52 2,724,877 -0.33(-1.65%)
Nov 26, 2004 19.84 20.03 19.82 19.85 844,727 +0.01(+0.03%)
Nov 24, 2004 19.73 19.97 19.72 19.84 3,069,544 +0.21(+1.06%)
Nov 23, 2004 19.61 19.81 19.57 19.63 2,565,581 +0.04(+0.20%)
Nov 22, 2004 19.14 19.60 19.08 19.60 3,411,728 +0.43(+2.24%)
Nov 19, 2004 19.27 19.27 19.02 19.17 3,745,930 -0.11(-0.56%)
Nov 18, 2004 19.28 19.43 19.24 19.27 2,287,967 -0.01(-0.03%)
Nov 17, 2004 19.88 19.88 19.22 19.28 1,820,723 -0.21(-1.10%)
Nov 16, 2004 19.52 19.69 19.44 19.49 1,487,054 -0.02(-0.12%)
Nov 15, 2004 19.62 19.73 19.48 19.52 1,605,905 -0.22(-1.11%)
Nov 12, 2004 19.39 19.74 19.31 19.74 1,826,577 +0.34(+1.77%)
Nov 11, 2004 19.28 19.44 19.14 19.39 1,438,982 +0.13(+0.67%)
Nov 10, 2004 19.35 19.35 19.15 19.26 1,262,479 -0.01(-0.03%)
Nov 09, 2004 19.39 19.42 19.20 19.27 1,513,662 -0.08(-0.44%)
Nov 08, 2004 19.39 19.54 19.26 19.35 1,571,137 -0.02(-0.09%)
Nov 05, 2004 19.45 19.63 19.16 19.37 3,103,071 -0.17(-0.89%)
Nov 04, 2004 18.91 19.57 18.91 19.54 3,400,730 +0.64(+3.37%)
Nov 03, 2004 18.63 18.98 18.57 18.91 2,742,438 +0.64(+3.52%)
Nov 02, 2004 18.68 18.70 18.24 18.26 2,576,579 -0.41(-2.20%)
Nov 01, 2004 18.61 18.74 18.56 18.68 2,030,575 +0.11(+0.61%)
Oct 29, 2004 18.52 18.63 18.39 18.56 2,645,584 +0.02(+0.09%)
Oct 28, 2004 18.76 18.77 18.48 18.55 4,104,433 -0.21(-1.14%)
Oct 27, 2004 18.55 18.77 18.55 18.76 2,267,744 +0.10(+0.51%)
Oct 26, 2004 18.22 18.67 18.11 18.67 3,226,534 +0.45(+2.44%)
Oct 25, 2004 18.19 18.30 18.11 18.22 2,046,540 +0.13(+0.72%)
Oct 22, 2004 17.90 18.22 17.89 18.09 2,201,401 +0.22(+1.23%)
Oct 21, 2004 17.90 18.00 17.79 17.87 2,513,074 +0.19(+1.05%)
Oct 20, 2004 17.76 17.83 17.62 17.68 2,826,876 -0.14(-0.76%)
Oct 19, 2004 17.98 18.55 17.78 17.82 2,067,295 -0.17(-0.97%)
Oct 18, 2004 18.08 18.14 17.97 17.99 3,179,171 -0.17(-0.96%)
Oct 15, 2004 17.93 18.25 17.93 18.17 1,920,771 +0.25(+1.38%)
Oct 14, 2004 17.87 17.95 17.86 17.92 1,262,834 -0.03(-0.19%)
Oct 13, 2004 18.16 18.19 17.83 17.95 2,109,691 -0.23(-1.27%)
Oct 12, 2004 18.12 18.23 18.10 18.19 2,055,942 +0.01(+0.06%)
Oct 11, 2004 18.23 18.25 18.11 18.17 1,012,892 -0.08(-0.43%)
Oct 08, 2004 18.24 18.30 18.10 18.25 2,110,400 +0.10(+0.56%)
Oct 07, 2004 18.23 18.32 18.15 18.15 1,094,492 -0.11(-0.62%)
Oct 06, 2004 18.22 18.32 18.19 18.26 1,996,516 +0.08(+0.43%)
Oct 05, 2004 18.15 18.34 18.11 18.19 2,992,380 +0.05(+0.25%)
Oct 04, 2004 18.18 18.21 18.09 18.14 1,229,307 -0.06(-0.31%)
Oct 01, 2004 18.02 18.22 17.95 18.20 1,565,815 +0.18(+1.00%)
Sep 30, 2004 18.04 18.06 17.86 18.02 2,351,650 -0.08(-0.44%)
Sep 29, 2004 18.17 18.20 17.85 18.10 1,736,109 -0.14(-0.74%)
Sep 28, 2004 18.20 18.30 18.09 18.23 1,447,674 -0.01(-0.03%)
Sep 27, 2004 18.18 18.26 18.07 18.24 1,466,122 -0.01(-0.06%)
Sep 24, 2004 18.07 18.30 18.00 18.25 2,183,130 -0.04(-0.22%)
Sep 23, 2004 18.38 18.48 18.27 18.29 1,306,649 -0.12(-0.67%)
Sep 22, 2004 18.46 18.51 18.32 18.41 1,621,870 -0.14(-0.76%)
Sep 21, 2004 18.51 18.59 18.42 18.55 1,100,878 +0.04(+0.21%)
Sep 20, 2004 18.47 18.56 18.40 18.51 1,073,560 +0.00(+0.00%)
Sep 17, 2004 18.54 18.61 18.49 18.51 1,672,426 +0.02(+0.12%)
Sep 16, 2004 18.40 18.57 18.39 18.49 1,089,170 +0.14(+0.74%)
Sep 15, 2004 18.27 18.41 18.16 18.36 1,671,716 +0.08(+0.46%)
Sep 14, 2004 18.26 18.34 18.23 18.27 1,532,466 +0.08(+0.46%)
Sep 13, 2004 18.55 18.59 18.19 18.19 2,709,444 -0.38(-2.06%)
Sep 10, 2004 18.52 18.59 18.40 18.57 950,629 +0.08(+0.43%)
Sep 09, 2004 18.53 18.62 18.44 18.49 2,066,585 -0.04(-0.21%)
Sep 08, 2004 18.63 18.67 18.42 18.53 2,202,110 -0.12(-0.63%)
Sep 07, 2004 18.62 18.72 18.57 18.65 2,728,424 +0.10(+0.52%)
Sep 03, 2004 18.64 18.65 18.45 18.55 1,870,747 -0.09(-0.48%)
Sep 02, 2004 18.60 18.66 18.50 18.64 1,860,991 +0.11(+0.61%)
Sep 01, 2004 18.42 18.59 18.38 18.53 2,188,097 +0.08(+0.43%)
Aug 31, 2004 18.22 18.45 18.22 18.45 2,209,383 +0.20(+1.11%)
Aug 30, 2004 18.19 18.37 18.17 18.25 991,783 +0.02(+0.12%)
Aug 27, 2004 18.25 18.30 18.18 18.23 798,784 +0.02(+0.12%)
Aug 26, 2004 18.22 18.26 18.18 18.20 968,545 -0.04(-0.22%)
Aug 25, 2004 18.17 18.28 18.12 18.24 1,209,617 +0.10(+0.53%)
Aug 24, 2004 18.15 18.17 18.06 18.15 1,831,722 +0.02(+0.12%)
Aug 23, 2004 18.23 18.26 18.09 18.12 865,482 -0.08(-0.46%)
Aug 20, 2004 17.99 18.24 17.98 18.21 1,458,849 +0.22(+1.22%)
Aug 19, 2004 18.10 18.19 17.94 17.99 1,298,489 -0.19(-1.05%)
Aug 18, 2004 17.98 18.19 17.98 18.18 984,333 +0.20(+1.10%)
Aug 17, 2004 18.07 18.13 17.97 17.98 1,689,633 -0.14(-0.75%)
Aug 16, 2004 17.92 18.13 17.85 18.12 1,333,258 +0.16(+0.88%)
Aug 13, 2004 18.01 18.02 17.85 17.96 1,442,175 +0.01(+0.03%)
Aug 12, 2004 18.04 18.10 17.94 17.95 1,208,908 -0.15(-0.84%)
Aug 11, 2004 17.86 18.11 17.70 18.11 2,519,460 +0.24(+1.33%)
Aug 10, 2004 17.80 17.88 17.71 17.87 2,234,395 +0.06(+0.32%)
Aug 09, 2004 18.04 18.15 17.77 17.81 2,157,054 -0.23(-1.25%)
Aug 06, 2004 17.87 18.19 17.87 18.04 3,215,536 +0.01(+0.03%)
Aug 05, 2004 17.97 18.08 17.87 18.03 3,464,058 +0.02(+0.13%)
Aug 04, 2004 17.74 18.02 17.62 18.01 2,258,875 +0.17(+0.98%)
Aug 03, 2004 17.70 17.93 17.61 17.84 2,075,809 +0.12(+0.70%)
Aug 02, 2004 17.55 17.80 17.49 17.71 2,170,713 +0.17(+1.00%)
Jul 30, 2004 17.33 17.76 17.33 17.54 3,121,164 -0.21(-1.21%)
Jul 29, 2004 17.36 17.76 17.35 17.75 2,549,261 +0.42(+2.44%)
Jul 28, 2004 17.24 17.43 17.19 17.33 1,726,707 +0.19(+1.08%)
Jul 27, 2004 17.23 17.32 17.06 17.14 1,273,832 -0.08(-0.49%)
Jul 26, 2004 17.25 17.36 17.21 17.23 1,661,073 +0.03(+0.16%)
Jul 23, 2004 17.39 17.53 17.16 17.20 2,393,513 -0.27(-1.55%)
Jul 22, 2004 17.56 17.63 17.33 17.47 1,534,949 -0.17(-0.99%)
Jul 21, 2004 18.10 18.10 17.64 17.64 1,501,068 -0.39(-2.19%)
Jul 20, 2004 18.02 18.13 17.91 18.04 1,228,420 +0.08(+0.44%)
Jul 19, 2004 18.00 18.08 17.87 17.96 1,235,871 -0.04(-0.22%)
Jul 16, 2004 17.94 18.04 17.84 18.00 1,711,452 +0.16(+0.88%)
Jul 15, 2004 17.86 17.97 17.79 17.84 1,545,593 -0.03(-0.19%)
Jul 14, 2004 17.62 17.92 17.58 17.88 2,863,950 +0.16(+0.89%)
Jul 13, 2004 17.65 17.81 17.58 17.72 1,628,433 +0.02(+0.13%)
Jul 12, 2004 17.67 17.76 17.61 17.70 889,607 -0.02(-0.13%)
Jul 09, 2004 17.83 17.83 17.56 17.72 1,931,414 -0.11(-0.60%)
Jul 08, 2004 17.59 17.90 17.55 17.83 1,433,660 +0.19(+1.09%)
Jul 07, 2004 17.80 17.81 17.61 17.63 1,369,977 -0.17(-0.95%)
Jul 06, 2004 17.79 17.90 17.76 17.80 1,175,204 -0.07(-0.38%)
Jul 02, 2004 17.90 18.07 17.81 17.87 1,530,869 +0.06(+0.35%)
Jul 01, 2004 17.97 18.03 17.73 17.81 1,803,339 -0.23(-1.28%)
Jun 30, 2004 17.95 18.16 17.76 18.04 2,070,488 +0.09(+0.50%)
Jun 29, 2004 18.22 18.29 17.85 17.95 1,718,192 -0.24(-1.30%)
Jun 28, 2004 18.12 18.49 18.11 18.19 2,859,693 +0.16(+0.91%)
Jun 25, 2004 18.04 18.13 17.97 18.02 1,527,321 -0.04(-0.22%)
Jun 24, 2004 17.90 18.14 17.89 18.06 1,717,305 +0.16(+0.88%)
Jun 23, 2004 17.85 17.93 17.77 17.90 2,870,336 +0.01(+0.03%)
Jun 22, 2004 17.96 18.10 17.85 17.90 2,651,438 -0.13(-0.72%)
Jun 21, 2004 17.95 18.26 17.93 18.03 2,448,149 +0.05(+0.28%)
Jun 18, 2004 17.80 17.98 17.70 17.98 1,495,924 +0.18(+1.01%)
Jun 17, 2004 17.57 17.84 17.55 17.80 1,091,476 +0.13(+0.73%)
Jun 16, 2004 17.64 17.75 17.56 17.67 1,245,095 +0.09(+0.51%)
Jun 15, 2004 17.62 17.72 17.53 17.58 1,995,097 +0.11(+0.65%)
Jun 14, 2004 17.59 17.63 17.45 17.46 1,272,945 -0.12(-0.71%)
Jun 10, 2004 17.50 17.59 17.44 17.59 1,167,221 +0.14(+0.78%)
Jun 09, 2004 17.70 17.79 17.40 17.45 2,824,037 -0.25(-1.40%)
Jun 08, 2004 17.88 17.88 17.64 17.70 1,480,491 -0.18(-1.01%)
Jun 07, 2004 17.56 17.88 17.51 17.88 2,157,231 +0.44(+2.52%)
Jun 04, 2004 17.63 17.70 17.44 17.44 1,327,758 -0.08(-0.48%)
Jun 03, 2004 17.76 17.76 17.52 17.53 1,879,439 -0.27(-1.52%)
Jun 02, 2004 17.70 17.85 17.64 17.80 1,375,654 +0.10(+0.54%)
Jun 01, 2004 17.92 17.97 17.68 17.70 1,609,630 -0.21(-1.16%)
May 28, 2004 17.81 17.97 17.73 17.91 1,968,666 +0.13(+0.73%)
May 27, 2004 17.59 17.80 17.52 17.78 2,170,003 +0.29(+1.64%)
May 26, 2004 17.39 17.60 17.31 17.49 1,242,966 +0.03(+0.16%)
May 25, 2004 17.05 17.48 16.97 17.46 2,093,371 +0.29(+1.67%)
May 24, 2004 16.88 17.18 16.88 17.18 1,884,406 +0.32(+1.91%)
May 21, 2004 16.92 17.03 16.82 16.86 1,595,262 +0.01(+0.03%)
May 20, 2004 16.63 16.93 16.63 16.85 1,562,799 +0.19(+1.15%)
May 19, 2004 16.78 16.84 16.62 16.66 1,846,977 -0.01(-0.03%)
May 18, 2004 16.75 16.81 16.62 16.66 1,761,121 +0.08(+0.48%)
May 17, 2004 16.77 16.78 16.49 16.59 2,562,211 -0.26(-1.54%)
May 14, 2004 16.46 16.96 16.46 16.84 2,756,984 +0.24(+1.46%)
May 13, 2004 16.46 16.64 16.40 16.60 2,513,251 +0.15(+0.89%)
May 12, 2004 16.37 16.49 16.17 16.46 2,533,296 +0.09(+0.55%)
May 11, 2004 16.35 16.49 16.25 16.37 2,929,407 +0.01(+0.07%)
May 10, 2004 16.35 16.56 16.07 16.35 3,522,596 -0.32(-1.89%)
May 07, 2004 17.14 17.15 16.54 16.67 3,021,826 -0.51(-2.99%)
May 06, 2004 17.24 17.26 16.90 17.18 2,254,440 -0.25(-1.46%)
May 05, 2004 17.56 17.61 17.40 17.44 3,361,882 -0.06(-0.35%)
May 04, 2004 17.48 17.67 17.39 17.50 2,769,934 +0.10(+0.55%)
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.