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, 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%)
Feb 01, 2016 44.73 45.88 44.60 45.31 6,863,556 +0.60(+1.34%)
Jan 29, 2016 44.00 44.79 43.97 44.71 6,445,602 +1.11(+2.56%)
Jan 28, 2016 41.90 43.88 41.62 43.60 6,193,201 +0.92(+2.17%)
Jan 27, 2016 42.67 43.12 42.30 42.67 4,261,860 -0.01(-0.02%)
Jan 26, 2016 42.53 43.25 42.44 42.68 4,331,392 +0.33(+0.78%)
Jan 25, 2016 42.93 42.95 42.29 42.35 4,963,047 -0.57(-1.33%)
Jan 22, 2016 42.87 42.95 42.33 42.92 5,055,681 +0.65(+1.54%)
Jan 21, 2016 42.08 42.82 41.87 42.27 5,440,430 -0.21(-0.48%)
Jan 20, 2016 43.42 43.61 41.93 42.48 6,004,270 -1.21(-2.77%)
Jan 19, 2016 43.27 43.80 43.05 43.69 4,937,167 +0.65(+1.50%)
Jan 15, 2016 42.80 43.04 43.04 43.04 4,877,956 -0.33(-0.76%)
Jan 14, 2016 42.74 43.68 42.46 43.37 5,579,238 +0.87(+2.05%)
Jan 13, 2016 42.70 42.93 42.40 42.50 4,815,496 -0.16(-0.38%)
Jan 12, 2016 43.19 43.25 42.14 42.66 5,798,344 -0.44(-1.02%)
Jan 11, 2016 42.81 43.27 42.69 43.10 3,768,266 +0.37(+0.88%)
Jan 08, 2016 42.79 43.22 42.63 42.73 3,812,006 -0.07(-0.15%)
Jan 07, 2016 42.88 43.25 42.66 42.79 5,246,029 -0.50(-1.15%)
Jan 06, 2016 42.85 43.52 42.69 43.29 4,811,130 +0.16(+0.37%)
Jan 05, 2016 42.72 43.25 42.03 43.13 4,683,255 +0.35(+0.82%)
Jan 04, 2016 42.40 42.80 42.19 42.78 5,574,008 +0.04(+0.10%)
Dec 31, 2015 43.14 42.73 42.73 42.73 3,351,422 -0.46(-1.07%)
Dec 30, 2015 43.22 43.37 43.07 43.19 2,392,841 +0.01(+0.02%)
Dec 29, 2015 43.12 43.32 43.02 43.19 4,308,082 +0.21(+0.49%)
Dec 28, 2015 42.65 43.08 42.57 42.97 3,316,424 +0.15(+0.34%)
Dec 24, 2015 42.64 42.83 42.83 42.83 1,823,251 +0.11(+0.26%)
Dec 23, 2015 42.05 42.84 41.93 42.72 4,337,841 +0.76(+1.82%)
Dec 22, 2015 41.58 42.04 41.23 41.96 3,902,550 +0.48(+1.17%)
Dec 21, 2015 41.52 41.75 41.20 41.47 4,843,989 +0.20(+0.48%)
Dec 18, 2015 41.96 42.01 41.09 41.27 7,458,116 -0.84(-1.99%)
Dec 17, 2015 41.78 42.56 41.69 42.11 5,870,728 +0.30(+0.72%)
Dec 16, 2015 41.21 41.94 41.15 41.81 4,668,902 +0.71(+1.73%)
Dec 15, 2015 40.41 41.35 40.22 41.10 5,937,241 +1.10(+2.75%)
Dec 14, 2015 40.01 40.31 39.67 40.00 5,456,192 -0.01(-0.04%)
Dec 11, 2015 40.08 40.40 39.89 40.01 4,039,707 -0.23(-0.58%)
Dec 10, 2015 41.27 41.31 40.20 40.25 5,078,219 -1.00(-2.44%)
Dec 09, 2015 40.86 41.74 40.61 41.25 3,815,310 +0.27(+0.66%)
Dec 08, 2015 41.16 41.23 40.75 40.98 3,138,030 -0.27(-0.66%)
Dec 07, 2015 41.24 41.29 40.89 41.25 3,665,066 +0.30(+0.73%)
Dec 04, 2015 40.31 40.99 40.28 40.95 3,175,527 +0.84(+2.08%)
Dec 03, 2015 40.36 40.55 39.97 40.11 4,722,643 -0.46(-1.14%)
Dec 02, 2015 41.40 41.51 40.53 40.58 3,510,772 -1.03(-2.47%)
Dec 01, 2015 41.33 41.71 41.04 41.60 4,804,106 +0.53(+1.29%)
Nov 30, 2015 41.03 41.50 41.03 41.08 6,007,925 +0.05(+0.13%)
Nov 27, 2015 40.82 41.16 40.69 41.02 1,941,223 +0.24(+0.59%)
Nov 25, 2015 40.76 40.78 40.78 40.78 3,199,109 -0.13(-0.32%)
Nov 24, 2015 40.84 41.05 40.53 40.91 3,074,599 -0.15(-0.36%)
Nov 23, 2015 41.49 41.68 41.00 41.06 3,139,310 -0.40(-0.97%)
Nov 20, 2015 41.46 41.79 41.15 41.46 5,815,223 +0.16(+0.39%)
Nov 19, 2015 40.77 41.45 40.72 41.30 5,113,344 +0.67(+1.64%)
Nov 18, 2015 40.40 40.70 39.83 40.64 6,375,736 +0.26(+0.65%)
Nov 17, 2015 41.11 41.47 40.27 40.37 3,303,325 -0.85(-2.06%)
Nov 16, 2015 40.37 41.25 40.31 41.22 3,011,458 +0.84(+2.09%)
Nov 13, 2015 40.61 40.96 40.30 40.38 3,064,854 -0.19(-0.47%)
Nov 12, 2015 40.61 41.07 40.36 40.57 3,595,892 -0.18(-0.43%)
Nov 11, 2015 40.44 40.84 40.35 40.75 3,697,400 +0.34(+0.83%)
Nov 10, 2015 39.95 40.44 39.95 40.41 3,249,734 +0.49(+1.23%)
Nov 09, 2015 39.41 40.02 39.26 39.92 5,008,503 +0.34(+0.87%)
Nov 06, 2015 40.48 40.54 39.09 39.57 7,023,735 -1.44(-3.52%)
Nov 05, 2015 41.18 41.37 40.97 41.02 3,282,915 -0.16(-0.39%)
Nov 04, 2015 41.22 41.50 41.08 41.18 3,544,484 -0.03(-0.07%)
Nov 03, 2015 41.18 41.42 40.92 41.21 2,946,867 -0.10(-0.25%)
Nov 02, 2015 41.13 41.39 40.85 41.31 3,755,535 +0.17(+0.42%)
Oct 30, 2015 40.98 41.33 40.81 41.13 3,806,377 +0.32(+0.78%)
Oct 29, 2015 41.23 41.39 40.31 40.81 4,746,850 -0.62(-1.51%)
Oct 28, 2015 41.96 42.10 40.95 41.44 2,828,540 -0.44(-1.04%)
Oct 27, 2015 42.02 42.14 41.70 41.87 2,932,876 -0.11(-0.26%)
Oct 26, 2015 41.92 42.03 41.58 41.98 3,941,180 +0.25(+0.59%)
Oct 23, 2015 42.82 42.85 41.68 41.74 6,727,173 -1.23(-2.86%)
Oct 22, 2015 42.48 43.04 42.29 42.96 5,650,918 +0.17(+0.39%)
Oct 21, 2015 42.81 43.22 42.64 42.80 4,574,585 +0.20(+0.48%)
Oct 20, 2015 42.48 43.01 42.46 42.59 4,304,095 +0.05(+0.12%)
Oct 19, 2015 42.45 42.60 41.99 42.54 3,983,094 +0.04(+0.09%)
Oct 16, 2015 42.84 42.87 42.31 42.51 4,178,923 -0.13(-0.31%)
Oct 15, 2015 42.37 42.70 42.03 42.64 3,794,106 +0.41(+0.98%)
Oct 14, 2015 41.87 42.40 41.82 42.22 5,354,033 +0.36(+0.87%)
Oct 13, 2015 41.72 42.01 41.58 41.86 2,952,116 +0.07(+0.16%)
Oct 12, 2015 41.24 41.92 41.24 41.79 3,127,259 +0.60(+1.45%)
Oct 09, 2015 41.31 41.42 41.03 41.20 2,813,684 -0.09(-0.23%)
Oct 08, 2015 40.67 41.36 40.62 41.29 4,680,327 +0.60(+1.48%)
Oct 07, 2015 41.21 41.24 40.62 40.69 6,175,809 -0.42(-1.02%)
Oct 06, 2015 41.55 41.71 40.97 41.11 4,271,566 -0.61(-1.46%)
Oct 05, 2015 41.15 41.82 40.98 41.72 4,141,738 +0.83(+2.02%)
Oct 02, 2015 41.19 41.21 40.44 40.89 7,119,278 +0.13(+0.32%)
Oct 01, 2015 41.33 41.39 40.51 40.76 5,805,919 -0.52(-1.27%)
Sep 30, 2015 40.92 41.37 40.67 41.29 3,835,885 +0.53(+1.30%)
Sep 29, 2015 40.65 40.94 40.47 40.76 3,663,224 +0.20(+0.48%)
Sep 28, 2015 40.62 41.04 40.27 40.56 3,324,315 -0.09(-0.23%)
Sep 25, 2015 40.36 41.06 40.07 40.65 3,743,382 +0.38(+0.96%)
Sep 24, 2015 39.83 40.37 39.75 40.27 5,273,727 +0.32(+0.80%)
Sep 23, 2015 39.80 40.01 39.58 39.95 2,587,128 +0.22(+0.55%)
Sep 22, 2015 40.21 40.41 39.64 39.73 4,902,753 -0.64(-1.58%)
Sep 21, 2015 40.47 40.62 40.20 40.37 3,888,972 +0.09(+0.22%)
Sep 18, 2015 40.30 40.90 40.18 40.28 5,278,519 -0.28(-0.70%)
Sep 17, 2015 39.70 40.98 39.60 40.57 7,222,765 +0.90(+2.27%)
Sep 16, 2015 39.19 39.73 39.09 39.67 6,262,558 +0.57(+1.45%)
Sep 15, 2015 39.05 39.22 38.77 39.10 3,338,181 +0.12(+0.32%)
Sep 14, 2015 39.11 39.38 38.92 38.98 2,842,311 -0.07(-0.19%)
Sep 11, 2015 38.69 39.07 38.51 39.05 2,486,313 +0.28(+0.73%)
Sep 10, 2015 38.78 39.11 38.61 38.77 2,992,034 +0.01(+0.04%)
Sep 09, 2015 39.47 39.56 38.68 38.75 3,584,700 -0.52(-1.31%)
Sep 08, 2015 38.65 39.27 38.65 39.27 4,337,792 +1.12(+2.93%)
Sep 04, 2015 38.45 38.15 38.15 38.15 3,574,348 -0.59(-1.52%)
Sep 03, 2015 38.52 38.87 38.48 38.74 3,223,619 +0.25(+0.64%)
Sep 02, 2015 38.76 38.78 38.09 38.49 3,389,217 +0.01(+0.04%)
Sep 01, 2015 39.02 39.16 38.23 38.48 4,519,783 -0.94(-2.39%)
Aug 31, 2015 39.61 39.71 39.08 39.42 4,942,760 -0.44(-1.11%)
Aug 28, 2015 39.83 40.21 39.26 39.86 2,900,085 -0.01(-0.02%)
Aug 27, 2015 39.63 39.88 39.29 39.87 4,006,453 +0.65(+1.67%)
Aug 26, 2015 38.87 39.36 38.34 39.22 6,070,475 +0.72(+1.87%)
Aug 25, 2015 39.95 40.41 38.48 38.50 6,851,190 -1.31(-3.30%)
Aug 24, 2015 40.15 41.22 37.97 39.81 7,795,693 -1.79(-4.29%)
Aug 21, 2015 42.09 42.37 41.55 41.60 5,418,483 -0.78(-1.85%)
Aug 20, 2015 42.42 42.97 42.20 42.38 2,556,297 -0.31(-0.73%)
Aug 19, 2015 42.12 42.81 41.98 42.69 3,554,124 +0.38(+0.91%)
Aug 18, 2015 42.26 42.38 42.08 42.31 2,692,246 -0.06(-0.14%)
Aug 17, 2015 42.25 42.60 42.11 42.37 3,022,034 +0.11(+0.26%)
Aug 14, 2015 41.80 42.27 41.45 42.26 2,662,934 +0.47(+1.13%)
Aug 13, 2015 41.63 41.92 41.30 41.79 2,599,278 -0.01(-0.03%)
Aug 12, 2015 41.28 41.95 41.10 41.80 3,385,792 +0.52(+1.27%)
Aug 11, 2015 41.17 41.66 41.00 41.28 3,282,349 +0.10(+0.25%)
Aug 10, 2015 41.25 41.44 41.05 41.18 3,458,921 -0.04(-0.11%)
Aug 07, 2015 40.77 41.45 40.50 41.22 2,807,380 +0.37(+0.91%)
Aug 06, 2015 40.68 40.89 40.18 40.85 3,037,523 +0.10(+0.25%)
Aug 05, 2015 40.70 40.89 40.45 40.75 3,204,774 +0.19(+0.46%)
Aug 04, 2015 41.02 41.10 40.48 40.56 3,059,738 -0.48(-1.17%)
Aug 03, 2015 40.84 41.18 40.75 41.04 3,418,096 +0.35(+0.87%)
Jul 31, 2015 40.85 41.16 40.63 40.69 3,356,840 +0.18(+0.44%)
Jul 30, 2015 40.04 40.72 39.97 40.51 2,772,283 +0.27(+0.68%)
Jul 29, 2015 40.10 40.28 39.83 40.24 3,471,713 +0.04(+0.09%)
Jul 28, 2015 40.02 40.30 39.94 40.20 3,735,675 +0.11(+0.27%)
Jul 27, 2015 39.32 40.30 39.29 40.09 3,878,624 +0.82(+2.09%)
Jul 24, 2015 39.21 39.40 38.96 39.27 4,206,458 +0.01(+0.02%)
Jul 23, 2015 39.80 39.80 39.00 39.27 4,913,511 -0.45(-1.12%)
Jul 22, 2015 39.54 39.96 39.48 39.71 4,430,049 +0.23(+0.58%)
Jul 21, 2015 39.92 39.98 39.31 39.48 3,060,402 -0.47(-1.17%)
Jul 20, 2015 39.98 40.06 39.60 39.95 3,819,740 -0.13(-0.32%)
Jul 17, 2015 40.36 40.54 40.07 40.08 3,926,710 -0.46(-1.14%)
Jul 16, 2015 40.08 40.60 40.01 40.54 3,471,837 +0.49(+1.22%)
Jul 15, 2015 39.71 40.05 39.55 40.05 3,362,732 +0.35(+0.89%)
Jul 14, 2015 39.84 40.04 39.55 39.70 2,683,249 -0.11(-0.27%)
Jul 13, 2015 40.04 40.21 39.48 39.81 3,080,117 -0.16(-0.40%)
Jul 10, 2015 39.88 40.27 39.74 39.96 3,901,647 +0.03(+0.07%)
Jul 09, 2015 40.35 40.52 39.73 39.94 4,642,811 -0.37(-0.91%)
Jul 08, 2015 40.14 40.55 40.14 40.30 4,135,261 -0.04(-0.09%)
Jul 07, 2015 39.42 40.64 39.37 40.34 6,182,915 +1.11(+2.84%)
Jul 06, 2015 38.91 39.24 38.86 39.22 4,541,574 +0.22(+0.55%)
Jul 02, 2015 38.50 39.01 39.01 39.01 2,954,689 +0.68(+1.76%)
Jul 01, 2015 38.12 38.39 37.95 38.33 3,704,268 +0.23(+0.60%)
Jun 30, 2015 38.09 38.30 37.95 38.10 4,503,476 +0.12(+0.32%)
Jun 29, 2015 38.07 38.60 37.96 37.98 3,292,488 -0.08(-0.21%)
Jun 26, 2015 37.83 38.15 37.63 38.06 3,050,466 +0.21(+0.55%)
Jun 25, 2015 38.11 38.27 37.85 37.85 2,724,674 -0.24(-0.64%)
Jun 24, 2015 38.39 38.53 38.07 38.09 3,984,497 -0.27(-0.71%)
Jun 23, 2015 38.99 39.06 38.32 38.37 3,567,152 -0.65(-1.66%)
Jun 22, 2015 39.26 39.26 38.91 39.01 2,180,212 -0.17(-0.42%)
Jun 19, 2015 39.46 39.52 39.17 39.18 3,655,550 -0.26(-0.66%)
Jun 18, 2015 38.92 39.55 38.92 39.44 2,877,525 +0.55(+1.42%)
Jun 17, 2015 38.60 38.95 38.45 38.89 2,825,692 +0.24(+0.61%)
Jun 16, 2015 38.52 38.73 38.37 38.65 3,716,456 +0.06(+0.15%)
Jun 15, 2015 38.70 38.81 38.53 38.59 2,523,129 -0.20(-0.52%)
Jun 12, 2015 38.90 39.01 38.74 38.79 2,619,652 -0.27(-0.70%)
Jun 11, 2015 39.10 39.21 38.93 39.06 3,469,970 +0.30(+0.78%)
Jun 10, 2015 39.22 39.42 38.75 38.76 4,201,918 +0.31(+0.80%)
Jun 09, 2015 38.41 38.78 38.45 38.45 3,979,083 +0.00(+0.00%)
Jun 08, 2015 38.49 38.55 38.27 38.45 3,881,103 +0.01(+0.04%)
Jun 05, 2015 38.68 39.05 38.27 38.44 4,718,970 -0.61(-1.57%)
Jun 04, 2015 38.95 39.32 38.93 39.05 4,539,816 -0.06(-0.17%)
Jun 03, 2015 39.63 39.75 38.91 39.12 3,692,798 -0.57(-1.43%)
Jun 02, 2015 40.01 40.04 39.43 39.68 3,088,315 -0.60(-1.50%)
Jun 01, 2015 40.33 40.57 40.10 40.29 2,959,134 -0.20(-0.50%)
May 29, 2015 40.45 40.60 40.13 40.49 5,111,729 +0.14(+0.34%)
May 28, 2015 40.29 40.52 40.01 40.35 2,969,341 +0.03(+0.07%)
May 27, 2015 39.91 40.38 39.77 40.32 3,465,756 +0.53(+1.32%)
May 26, 2015 39.99 39.99 39.50 39.80 2,824,965 -0.23(-0.58%)
May 22, 2015 40.00 40.03 40.03 40.03 2,249,278 -0.12(-0.29%)
May 21, 2015 40.22 40.32 39.95 40.14 2,816,880 -0.08(-0.20%)
May 20, 2015 40.11 40.47 40.08 40.22 2,431,223 +0.09(+0.22%)
May 19, 2015 39.99 40.35 39.87 40.14 2,456,044 -0.06(-0.14%)
May 18, 2015 39.82 40.31 39.81 40.19 2,745,792 +0.20(+0.50%)
May 15, 2015 39.79 40.09 39.65 39.99 2,981,184 +0.36(+0.91%)
May 14, 2015 39.24 39.78 39.24 39.63 3,206,511 +0.59(+1.51%)
May 13, 2015 39.60 39.83 38.89 39.04 4,100,045 -0.48(-1.22%)
May 12, 2015 39.62 39.66 39.25 39.53 4,041,016 -0.35(-0.87%)
May 11, 2015 40.01 40.40 39.77 39.87 2,233,973 -0.27(-0.66%)
May 08, 2015 40.14 40.48 39.95 40.14 3,029,717 +0.39(+0.98%)
May 07, 2015 39.73 40.08 39.58 39.75 3,031,062 +0.22(+0.55%)
May 06, 2015 39.91 40.06 39.10 39.53 4,168,983 -0.29(-0.74%)
May 05, 2015 40.70 40.73 39.78 39.83 6,643,388 -1.04(-2.55%)
May 04, 2015 40.64 41.12 40.55 40.87 3,131,386 +0.24(+0.58%)
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.