Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
14.75
14.98
14.62
14.85
10,518,771
+0.14(+0.96%)
May 28, 2009
14.44
14.78
14.34
14.71
7,842,470
+0.38(+2.64%)
May 27, 2009
14.61
14.67
14.31
14.33
5,472,286
-0.24(-1.66%)
May 26, 2009
14.20
14.63
14.04
14.57
7,993,462
+0.39(+2.78%)
May 22, 2009
14.19
14.32
14.11
14.18
5,809,840
+0.06(+0.40%)
May 21, 2009
14.12
14.26
14.05
14.12
7,649,239
-0.05(-0.32%)
May 20, 2009
14.62
14.66
14.13
14.17
8,698,384
-0.38(-2.63%)
May 19, 2009
14.43
14.76
14.42
14.55
8,236,238
+0.16(+1.10%)
May 18, 2009
14.17
14.44
14.09
14.39
12,616,138
+0.33(+2.37%)
May 15, 2009
14.36
14.36
13.95
14.06
12,632,416
-0.43(-2.99%)
May 14, 2009
14.72
14.79
14.34
14.49
9,102,727
-0.18(-1.23%)
May 13, 2009
14.86
14.97
14.66
14.67
11,525,863
-0.34(-2.29%)
May 12, 2009
14.81
15.02
14.70
15.02
7,115,931
+0.30(+2.07%)
May 11, 2009
14.71
14.81
14.66
14.71
6,967,170
-0.03(-0.19%)
May 08, 2009
14.96
15.19
14.66
14.74
8,616,897
-0.05(-0.31%)
May 07, 2009
14.89
14.98
14.70
14.79
7,758,641
+0.03(+0.19%)
May 06, 2009
14.94
15.01
14.70
14.76
7,681,432
-0.30(-1.98%)
May 05, 2009
15.11
15.18
14.88
15.06
9,561,033
-0.03(-0.22%)
May 04, 2009
15.23
15.33
14.88
15.09
9,261,176
-0.10(-0.63%)
May 01, 2009
14.93
15.22
14.79
15.19
6,752,164
+0.32(+2.12%)
Apr 30, 2009
15.03
15.16
14.72
14.87
16,574,299
-0.03(-0.23%)
Apr 29, 2009
14.89
15.06
14.85
14.91
8,119,151
+0.05(+0.34%)
Apr 28, 2009
14.79
14.97
14.75
14.85
7,491,338
+0.02(+0.15%)
Apr 27, 2009
14.70
15.01
14.60
14.83
8,607,321
+0.08(+0.57%)
Apr 24, 2009
15.02
15.23
14.63
14.75
9,991,470
+0.01(+0.08%)
Apr 23, 2009
14.75
14.79
14.64
14.74
9,124,015
-0.01(-0.04%)
Apr 22, 2009
15.00
15.00
14.72
14.74
11,246,212
-0.32(-2.10%)
Apr 21, 2009
15.07
15.27
14.92
15.06
8,511,501
-0.06(-0.37%)
Apr 20, 2009
15.34
15.36
15.11
15.11
9,265,490
-0.29(-1.90%)
Apr 17, 2009
15.29
15.45
15.11
15.41
21,979,774
+0.12(+0.77%)
Apr 16, 2009
15.37
15.41
14.93
15.29
15,627,460
+0.35(+2.34%)
Apr 15, 2009
14.52
14.94
14.44
14.94
10,276,801
+0.36(+2.47%)
Apr 14, 2009
14.69
14.76
14.46
14.58
11,956,669
-0.13(-0.88%)
Apr 13, 2009
14.87
14.94
14.61
14.71
8,630,069
-0.17(-1.17%)
Apr 09, 2009
15.17
15.18
14.65
14.88
9,576,865
-0.05(-0.30%)
Apr 08, 2009
14.84
14.96
14.72
14.93
8,711,534
+0.21(+1.46%)
Apr 07, 2009
14.76
14.91
14.54
14.71
12,779,003
-0.12(-0.84%)
Apr 06, 2009
14.77
14.93
14.69
14.84
13,358,426
+0.01(+0.08%)
Apr 03, 2009
14.99
15.08
14.61
14.83
14,470,587
-0.02(-0.15%)
Apr 02, 2009
14.38
15.02
14.32
14.85
98,821,992
+0.52(+3.66%)
Apr 01, 2009
14.11
14.47
13.95
14.32
15,429,073
+0.08(+0.59%)
Mar 31, 2009
13.64
14.59
13.53
14.24
20,231,246
+0.10(+0.72%)
Mar 30, 2009
14.57
14.74
13.99
14.14
12,962,920
-1.18(-7.73%)
Mar 26, 2009
15.38
15.47
14.65
15.32
10,878,018
+0.03(+0.22%)
Mar 25, 2009
15.48
15.59
15.07
15.29
7,471,112
-0.08(-0.55%)
Mar 24, 2009
15.84
15.99
15.36
15.37
8,816,197
-0.68(-4.21%)
Mar 23, 2009
15.84
16.07
15.82
16.05
8,026,436
+0.51(+3.26%)
Mar 20, 2009
15.86
16.06
15.50
15.54
9,529,588
-0.25(-1.57%)
Mar 19, 2009
15.55
15.93
15.38
15.79
9,471,157
+0.43(+2.79%)
Mar 18, 2009
14.74
15.52
14.53
15.36
13,424,727
+0.57(+3.85%)
Mar 17, 2009
14.70
14.79
14.46
14.79
4,953,188
+0.14(+0.92%)
Mar 16, 2009
14.32
14.96
14.32
14.66
6,052,707
+0.42(+2.97%)
Mar 13, 2009
14.10
14.50
14.06
14.23
0
+0.13(+0.92%)
Mar 12, 2009
13.92
14.17
13.70
14.10
5,993,498
+0.17(+1.25%)
Mar 11, 2009
14.05
14.08
13.83
13.93
8,250,550
+0.00(+0.00%)
Mar 10, 2009
13.90
13.96
13.72
13.93
8,505,455
+0.24(+1.77%)
Mar 09, 2009
13.87
13.99
13.57
13.69
6,920,682
-0.30(-2.14%)
Mar 06, 2009
14.52
14.52
13.60
13.99
0
-0.03(-0.24%)
Mar 05, 2009
14.41
14.41
13.64
14.02
9,004,918
-0.44(-3.04%)
Mar 04, 2009
14.48
14.66
14.25
14.46
7,783,873
-0.75(-4.93%)
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
.