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 (%)
Jun 30, 2005 36.48 37.00 36.48 36.87 1,478,000 +0.25(+0.68%)
Jun 29, 2005 36.66 36.87 36.35 36.62 1,005,300 +0.07(+0.19%)
Jun 28, 2005 36.37 36.56 36.20 36.55 996,000 +0.30(+0.83%)
Jun 27, 2005 35.35 36.48 35.35 36.25 1,267,000 +0.18(+0.50%)
Jun 24, 2005 36.37 36.46 36.04 36.07 1,585,100 -0.31(-0.85%)
Jun 23, 2005 36.12 36.49 35.91 36.38 965,600 +0.27(+0.75%)
Jun 22, 2005 36.00 36.25 35.84 36.11 1,038,900 +0.33(+0.92%)
Jun 21, 2005 35.88 35.93 35.67 35.78 1,091,100 -0.12(-0.33%)
Jun 20, 2005 35.75 35.90 35.49 35.90 1,153,200 +0.13(+0.36%)
Jun 17, 2005 35.88 35.94 35.58 35.77 1,644,100 +0.05(+0.14%)
Jun 16, 2005 35.80 35.85 35.33 35.72 1,413,000 -0.16(-0.45%)
Jun 15, 2005 36.20 36.20 35.75 35.88 1,092,700 -0.31(-0.86%)
Jun 14, 2005 35.95 36.21 35.79 36.19 941,700 +0.38(+1.06%)
Jun 13, 2005 35.65 35.90 35.55 35.81 1,412,100 +0.08(+0.22%)
Jun 10, 2005 35.99 36.13 35.66 35.73 1,119,200 -0.21(-0.58%)
Jun 09, 2005 35.82 35.95 35.57 35.94 804,800 +0.12(+0.34%)
Jun 08, 2005 35.83 36.14 35.71 35.82 805,800 +0.02(+0.06%)
Jun 07, 2005 36.17 36.30 35.76 35.80 1,558,000 -0.12(-0.33%)
Jun 06, 2005 35.80 36.00 35.69 35.92 989,200 +0.12(+0.34%)
Jun 03, 2005 35.85 36.08 35.66 35.80 1,046,900 -0.02(-0.06%)
Jun 02, 2005 35.94 35.94 35.68 35.82 1,053,900 -0.09(-0.25%)
Jun 01, 2005 35.71 36.15 35.55 35.91 1,835,400 +0.22(+0.62%)
May 31, 2005 35.51 35.77 35.40 35.69 1,466,100 +0.28(+0.79%)
May 27, 2005 35.43 35.47 35.21 35.41 1,217,100 -0.02(-0.06%)
May 26, 2005 35.45 35.66 35.17 35.43 1,447,300 -0.02(-0.06%)
May 25, 2005 35.41 35.63 35.18 35.45 1,181,100 -0.10(-0.28%)
May 24, 2005 35.49 35.65 35.31 35.55 1,054,100 -0.06(-0.17%)
May 23, 2005 35.59 35.62 35.34 35.61 732,300 +0.06(+0.17%)
May 20, 2005 35.79 35.79 35.37 35.55 1,234,500 -0.15(-0.42%)
May 19, 2005 35.55 35.72 35.23 35.70 1,811,800 +0.25(+0.71%)
May 18, 2005 35.64 35.73 35.41 35.45 1,607,600 +0.02(+0.06%)
May 17, 2005 34.88 35.44 34.82 35.43 983,500 +0.55(+1.58%)
May 16, 2005 34.48 35.01 34.38 34.88 951,700 +0.37(+1.07%)
May 13, 2005 35.12 35.23 34.09 34.51 1,823,200 -0.54(-1.54%)
May 12, 2005 35.34 35.36 34.97 35.05 1,436,500 -0.24(-0.68%)
May 11, 2005 35.20 35.33 34.95 35.29 1,417,400 +0.12(+0.34%)
May 10, 2005 35.00 35.23 34.86 35.17 1,683,100 +0.01(+0.03%)
May 09, 2005 35.21 35.33 34.53 35.16 2,194,100 -0.06(-0.17%)
May 06, 2005 35.18 35.37 35.00 35.22 1,450,600 -0.30(-0.84%)
May 05, 2005 35.43 35.64 35.17 35.52 1,142,400 +0.02(+0.06%)
May 04, 2005 35.62 35.82 35.18 35.50 1,930,600 -0.11(-0.31%)
May 03, 2005 35.36 35.85 35.18 35.61 2,371,600 +0.24(+0.68%)
May 02, 2005 35.23 35.55 35.15 35.37 1,266,100 +0.15(+0.43%)
Apr 29, 2005 35.00 35.27 34.85 35.22 1,677,100 +0.22(+0.63%)
Apr 28, 2005 35.30 35.48 34.90 35.00 1,401,100 -0.31(-0.88%)
Apr 27, 2005 34.85 35.55 34.58 35.31 2,072,500 +0.42(+1.20%)
Apr 26, 2005 35.08 35.23 34.79 34.89 1,345,100 -0.24(-0.68%)
Apr 25, 2005 34.93 35.27 34.89 35.13 1,336,400 +0.16(+0.46%)
Apr 22, 2005 34.91 35.12 34.74 34.97 1,613,800 +0.09(+0.26%)
Apr 21, 2005 35.00 35.07 34.60 34.88 1,705,300 +0.31(+0.90%)
Apr 20, 2005 34.67 34.75 34.38 34.57 1,719,100 -0.19(-0.55%)
Apr 19, 2005 34.57 34.82 34.34 34.76 1,517,600 +0.19(+0.55%)
Apr 18, 2005 34.01 34.63 34.01 34.57 1,673,300 +0.38(+1.11%)
Apr 15, 2005 34.67 34.83 34.17 34.19 1,578,800 -0.53(-1.53%)
Apr 14, 2005 34.83 35.10 34.69 34.72 1,798,800 -0.20(-0.57%)
Apr 13, 2005 35.00 35.11 34.68 34.92 1,630,000 -0.18(-0.51%)
Apr 12, 2005 34.79 35.25 34.44 35.10 1,997,400 +0.21(+0.60%)
Apr 11, 2005 34.49 34.98 34.49 34.89 1,249,900 +0.36(+1.04%)
Apr 08, 2005 34.34 34.67 34.28 34.53 1,763,700 +0.07(+0.20%)
Apr 07, 2005 34.20 34.64 34.11 34.46 1,449,500 +0.18(+0.53%)
Apr 06, 2005 34.35 34.47 34.20 34.28 1,077,500 -0.08(-0.23%)
Apr 05, 2005 34.00 34.36 33.91 34.36 1,935,700 +0.40(+1.18%)
Apr 04, 2005 34.19 34.19 33.78 33.96 1,741,400 -0.17(-0.50%)
Apr 01, 2005 34.38 34.54 33.91 34.13 1,692,000 +0.07(+0.21%)
Mar 31, 2005 33.77 34.15 33.65 34.06 1,466,600 +0.51(+1.52%)
Mar 30, 2005 33.05 33.74 33.00 33.55 2,889,400 +0.72(+2.19%)
Mar 29, 2005 33.31 33.31 32.70 32.83 2,100,300 -0.59(-1.77%)
Mar 28, 2005 33.44 33.79 33.35 33.42 1,100,100 +0.03(+0.09%)
Mar 24, 2005 33.00 33.54 33.00 33.39 1,519,900 +0.55(+1.67%)
Mar 23, 2005 32.93 32.95 32.41 32.84 2,609,000 -0.09(-0.27%)
Mar 22, 2005 33.60 33.78 32.86 32.93 1,876,400 -0.66(-1.96%)
Mar 21, 2005 33.60 33.81 33.48 33.59 1,123,300 +0.02(+0.06%)
Mar 18, 2005 33.91 34.15 33.42 33.57 2,165,900 -0.34(-1.00%)
Mar 17, 2005 33.88 34.10 33.55 33.91 1,272,600 +0.09(+0.27%)
Mar 16, 2005 36.34 36.34 33.59 33.82 1,377,700 -0.08(-0.24%)
Mar 15, 2005 34.35 34.64 33.90 33.90 1,626,400 -0.35(-1.02%)
Mar 14, 2005 33.50 34.33 33.47 34.25 1,839,400 +0.68(+2.03%)
Mar 11, 2005 34.08 34.40 33.55 33.57 1,766,800 -0.64(-1.87%)
Mar 10, 2005 33.82 34.21 33.69 34.21 1,842,100 +0.53(+1.57%)
Mar 09, 2005 34.63 34.68 33.63 33.68 2,017,800 -0.95(-2.74%)
Mar 08, 2005 34.50 34.78 34.20 34.63 1,650,600 +0.07(+0.20%)
Mar 07, 2005 34.40 34.68 34.30 34.56 1,140,100 +0.31(+0.91%)
Mar 04, 2005 34.10 34.40 34.07 34.25 1,359,600 +0.29(+0.85%)
Mar 03, 2005 33.91 34.05 33.71 33.96 1,318,200 +0.05(+0.15%)
Mar 02, 2005 33.80 34.18 33.62 33.91 2,154,600 +0.20(+0.59%)
Mar 01, 2005 33.40 33.87 33.32 33.71 1,887,700 +0.31(+0.93%)
Feb 28, 2005 33.45 33.68 33.13 33.40 1,694,100 -0.01(-0.03%)
Feb 25, 2005 32.96 33.65 32.88 33.41 1,994,300 +0.45(+1.37%)
Feb 24, 2005 32.65 32.97 32.56 32.96 1,665,900 +0.46(+1.42%)
Feb 23, 2005 32.50 33.31 32.25 32.50 2,249,400 -0.20(-0.61%)
Feb 22, 2005 33.63 33.63 32.51 32.70 3,008,400 -1.03(-3.05%)
Feb 18, 2005 34.43 34.43 33.55 33.73 1,880,100 -0.69(-2.00%)
Feb 17, 2005 34.50 34.76 34.31 34.42 1,093,500 -0.07(-0.20%)
Feb 16, 2005 34.55 34.60 34.35 34.49 900,600 -0.16(-0.46%)
Feb 15, 2005 34.79 34.88 34.56 34.65 1,137,000 -0.14(-0.40%)
Feb 14, 2005 34.59 34.90 34.56 34.79 1,841,200 +0.24(+0.69%)
Feb 11, 2005 34.64 34.73 34.27 34.55 1,219,300 -0.08(-0.23%)
Feb 10, 2005 34.85 34.88 34.57 34.63 812,000 -0.09(-0.26%)
Feb 09, 2005 34.94 35.05 34.71 34.72 945,600 -0.26(-0.74%)
Feb 08, 2005 35.06 35.21 34.91 34.98 2,697,600 -0.34(-0.96%)
Feb 07, 2005 35.60 35.64 35.29 35.32 956,600 -0.33(-0.93%)
Feb 04, 2005 35.62 35.87 35.43 35.65 1,461,200 +0.03(+0.08%)
Feb 03, 2005 35.52 35.62 35.35 35.62 1,045,800 -0.03(-0.08%)
Feb 02, 2005 35.50 35.65 35.30 35.65 1,781,500 +0.03(+0.08%)
Feb 01, 2005 35.33 35.64 35.15 35.62 1,332,600 +0.37(+1.05%)
Jan 31, 2005 35.45 35.50 35.06 35.25 1,849,500 -0.14(-0.40%)
Jan 28, 2005 35.15 35.39 34.75 35.39 1,679,100 +0.12(+0.34%)
Jan 27, 2005 34.35 35.27 34.33 35.27 2,720,000 +0.77(+2.23%)
Jan 26, 2005 33.40 35.10 33.40 34.50 2,917,200 +0.92(+2.74%)
Jan 25, 2005 34.00 34.04 33.51 33.58 1,521,700 -0.31(-0.91%)
Jan 24, 2005 33.75 34.16 33.50 33.89 1,354,500 +0.16(+0.47%)
Jan 21, 2005 34.35 34.38 33.68 33.73 3,667,100 -0.97(-2.80%)
Jan 20, 2005 34.65 34.82 34.42 34.70 1,072,700 -0.05(-0.14%)
Jan 19, 2005 34.80 35.04 34.70 34.75 994,600 -0.06(-0.17%)
Jan 18, 2005 34.50 34.98 34.41 34.81 1,691,000 +0.24(+0.69%)
Jan 14, 2005 33.95 34.70 33.93 34.57 1,669,600 +0.65(+1.92%)
Jan 13, 2005 33.55 34.18 33.55 33.92 1,426,600 +0.30(+0.89%)
Jan 12, 2005 33.40 33.69 33.26 33.62 1,119,100 +0.14(+0.42%)
Jan 11, 2005 33.50 33.59 33.29 33.48 899,700 +0.00(+0.00%)
Jan 10, 2005 33.29 33.69 33.20 33.48 1,108,200 +0.11(+0.33%)
Jan 07, 2005 33.61 34.09 33.30 33.37 1,406,000 -0.13(-0.39%)
Jan 06, 2005 33.60 33.61 33.25 33.50 1,781,500 +0.01(+0.03%)
Jan 05, 2005 33.85 33.98 33.41 33.49 1,091,400 -0.40(-1.18%)
Jan 04, 2005 34.05 34.34 33.87 33.89 975,400 -0.13(-0.38%)
Jan 03, 2005 34.21 34.29 33.95 34.02 1,552,500 -0.32(-0.93%)
Dec 31, 2004 34.60 34.60 34.34 34.34 539,600 -0.24(-0.69%)
Dec 30, 2004 34.61 34.71 34.51 34.58 843,700 -0.02(-0.06%)
Dec 29, 2004 34.71 34.92 34.60 34.60 1,228,600 -0.12(-0.35%)
Dec 28, 2004 34.60 34.87 34.49 34.72 619,300 +0.12(+0.35%)
Dec 27, 2004 35.00 35.02 34.50 34.60 799,200 -0.29(-0.83%)
Dec 23, 2004 35.10 35.16 34.76 34.89 1,002,700 -0.34(-0.97%)
Dec 22, 2004 35.08 35.26 35.00 35.23 1,657,800 +0.15(+0.43%)
Dec 21, 2004 34.94 35.19 34.86 35.08 1,076,500 +0.24(+0.69%)
Dec 20, 2004 34.84 35.09 34.80 34.84 967,600 +0.04(+0.11%)
Dec 17, 2004 34.90 35.25 34.53 34.80 1,614,900 -0.10(-0.29%)
Dec 16, 2004 34.65 34.90 34.47 34.90 1,268,700 +0.07(+0.20%)
Dec 15, 2004 34.40 34.90 34.39 34.83 977,300 +0.33(+0.96%)
Dec 14, 2004 34.20 34.50 34.08 34.50 922,100 +0.25(+0.73%)
Dec 13, 2004 34.00 34.29 33.83 34.25 1,052,800 +0.46(+1.36%)
Dec 10, 2004 33.93 33.99 33.65 33.79 1,229,800 -0.04(-0.12%)
Dec 09, 2004 33.90 34.00 33.60 33.83 2,234,600 -0.18(-0.53%)
Dec 08, 2004 34.35 34.48 33.97 34.01 2,453,200 -0.24(-0.70%)
Dec 07, 2004 34.14 34.45 34.00 34.25 2,229,500 +0.18(+0.53%)
Dec 06, 2004 34.01 34.21 33.97 34.07 1,657,300 +0.02(+0.06%)
Dec 03, 2004 34.10 34.28 34.04 34.05 2,041,500 +0.14(+0.41%)
Dec 02, 2004 34.00 34.12 33.69 33.91 1,965,500 -0.10(-0.29%)
Dec 01, 2004 34.17 34.17 33.62 34.01 1,690,600 -0.16(-0.47%)
Nov 30, 2004 34.65 34.74 34.13 34.17 1,786,000 -0.46(-1.33%)
Nov 29, 2004 35.21 35.38 34.63 34.63 1,536,100 -0.58(-1.65%)
Nov 26, 2004 35.20 35.53 35.16 35.21 476,200 +0.01(+0.03%)
Nov 24, 2004 35.00 35.43 34.98 35.20 1,730,400 +0.37(+1.06%)
Nov 23, 2004 34.78 35.14 34.72 34.83 1,446,300 +0.07(+0.20%)
Nov 22, 2004 33.95 34.76 33.85 34.76 1,923,300 +0.76(+2.24%)
Nov 19, 2004 34.19 34.19 33.74 34.00 2,111,700 -0.19(-0.56%)
Nov 18, 2004 34.20 34.46 34.13 34.19 1,289,800 -0.01(-0.03%)
Nov 17, 2004 35.27 35.27 34.10 34.20 1,026,400 -0.38(-1.10%)
Nov 16, 2004 34.63 34.92 34.49 34.58 838,300 -0.04(-0.12%)
Nov 15, 2004 34.80 35.00 34.56 34.62 905,300 -0.39(-1.11%)
Nov 12, 2004 34.40 35.01 34.25 35.01 1,029,700 +0.61(+1.77%)
Nov 11, 2004 34.20 34.49 33.96 34.40 811,200 +0.23(+0.67%)
Nov 10, 2004 34.33 34.33 33.97 34.17 711,700 -0.01(-0.03%)
Nov 09, 2004 34.39 34.45 34.05 34.18 853,300 -0.15(-0.44%)
Nov 08, 2004 34.40 34.66 34.16 34.33 885,700 -0.03(-0.09%)
Nov 05, 2004 34.50 34.82 33.98 34.36 1,749,300 -0.31(-0.89%)
Nov 04, 2004 33.55 34.71 33.55 34.67 1,917,100 +1.13(+3.37%)
Nov 03, 2004 33.05 33.66 32.94 33.54 1,546,000 +1.14(+3.52%)
Nov 02, 2004 33.13 33.18 32.35 32.40 1,452,500 -0.73(-2.20%)
Nov 01, 2004 33.01 33.25 32.93 33.13 1,144,700 +0.20(+0.61%)
Oct 29, 2004 32.85 33.04 32.62 32.93 1,491,400 +0.03(+0.09%)
Oct 28, 2004 33.28 33.30 32.78 32.90 2,313,800 -0.38(-1.14%)
Oct 27, 2004 32.90 33.29 32.90 33.28 1,278,400 +0.17(+0.51%)
Oct 26, 2004 32.32 33.11 32.13 33.11 1,818,900 +0.79(+2.44%)
Oct 25, 2004 32.27 32.46 32.12 32.32 1,153,700 +0.23(+0.72%)
Oct 22, 2004 31.75 32.32 31.74 32.09 1,241,000 +0.39(+1.23%)
Oct 21, 2004 31.75 31.93 31.55 31.70 1,416,700 +0.33(+1.05%)
Oct 20, 2004 31.50 31.62 31.25 31.37 1,593,600 -0.24(-0.76%)
Oct 19, 2004 31.90 32.91 31.54 31.61 1,165,400 -0.31(-0.97%)
Oct 18, 2004 32.08 32.18 31.87 31.92 1,792,200 -0.31(-0.96%)
Oct 15, 2004 31.80 32.38 31.80 32.23 1,082,800 +0.44(+1.38%)
Oct 14, 2004 31.70 31.85 31.69 31.79 711,900 -0.06(-0.19%)
Oct 13, 2004 32.22 32.26 31.62 31.85 1,189,300 -0.41(-1.27%)
Oct 12, 2004 32.15 32.33 32.10 32.26 1,159,000 +0.02(+0.06%)
Oct 11, 2004 32.33 32.37 32.13 32.24 571,000 -0.14(-0.43%)
Oct 08, 2004 32.35 32.46 32.10 32.38 1,189,700 +0.18(+0.56%)
Oct 07, 2004 32.33 32.50 32.19 32.20 617,000 -0.20(-0.62%)
Oct 06, 2004 32.32 32.50 32.27 32.40 1,125,500 +0.14(+0.43%)
Oct 05, 2004 32.20 32.54 32.13 32.26 1,686,900 +0.08(+0.25%)
Oct 04, 2004 32.25 32.31 32.09 32.18 693,000 -0.10(-0.31%)
Oct 01, 2004 31.97 32.32 31.85 32.28 882,700 +0.32(+1.00%)
Sep 30, 2004 32.00 32.04 31.68 31.96 1,325,700 -0.14(-0.44%)
Sep 29, 2004 32.24 32.29 31.67 32.10 978,700 -0.24(-0.74%)
Sep 28, 2004 32.29 32.46 32.09 32.34 816,100 -0.01(-0.03%)
Sep 27, 2004 32.25 32.40 32.05 32.35 826,500 -0.02(-0.06%)
Sep 24, 2004 32.05 32.47 31.93 32.37 1,230,700 -0.07(-0.22%)
Sep 23, 2004 32.60 32.78 32.41 32.44 736,600 -0.22(-0.67%)
Sep 22, 2004 32.75 32.83 32.50 32.66 914,300 -0.25(-0.76%)
Sep 21, 2004 32.83 32.97 32.67 32.91 620,600 +0.07(+0.21%)
Sep 20, 2004 32.76 32.92 32.64 32.84 605,200 +0.00(+0.00%)
Sep 17, 2004 32.89 33.01 32.80 32.84 942,800 +0.04(+0.12%)
Sep 16, 2004 32.64 32.95 32.62 32.80 614,000 +0.24(+0.74%)
Sep 15, 2004 32.41 32.65 32.22 32.56 942,400 +0.15(+0.46%)
Sep 14, 2004 32.40 32.53 32.33 32.41 863,900 +0.15(+0.46%)
Sep 13, 2004 32.90 32.98 32.26 32.26 1,527,400 -0.68(-2.06%)
Sep 10, 2004 32.85 32.97 32.64 32.94 535,900 +0.14(+0.43%)
Sep 09, 2004 32.87 33.03 32.71 32.80 1,165,000 -0.07(-0.21%)
Sep 08, 2004 33.05 33.11 32.68 32.87 1,241,400 -0.21(-0.63%)
Sep 07, 2004 33.03 33.21 32.95 33.08 1,538,100 +0.17(+0.52%)
Sep 03, 2004 33.07 33.09 32.73 32.91 1,054,600 -0.16(-0.48%)
Sep 02, 2004 33.00 33.10 32.82 33.07 1,049,100 +0.20(+0.61%)
Sep 01, 2004 32.67 32.97 32.60 32.87 1,233,500 +0.14(+0.43%)
Aug 31, 2004 32.32 32.73 32.32 32.73 1,245,500 +0.36(+1.11%)
Aug 30, 2004 32.26 32.59 32.23 32.37 559,100 +0.04(+0.12%)
Aug 27, 2004 32.37 32.46 32.25 32.33 450,300 +0.04(+0.12%)
Aug 26, 2004 32.32 32.40 32.25 32.29 546,000 -0.07(-0.22%)
Aug 25, 2004 32.24 32.42 32.15 32.36 681,900 +0.17(+0.53%)
Aug 24, 2004 32.20 32.24 32.03 32.19 1,032,600 +0.04(+0.12%)
Aug 23, 2004 32.33 32.40 32.09 32.15 487,900 -0.15(-0.46%)
Aug 20, 2004 31.91 32.35 31.90 32.30 822,400 +0.39(+1.22%)
Aug 19, 2004 32.10 32.27 31.82 31.91 732,000 -0.34(-1.05%)
Aug 18, 2004 31.90 32.27 31.90 32.25 554,900 +0.35(+1.10%)
Aug 17, 2004 32.05 32.16 31.88 31.90 952,500 -0.24(-0.75%)
Aug 16, 2004 31.78 32.16 31.67 32.14 751,600 +0.28(+0.88%)
Aug 13, 2004 31.95 31.97 31.67 31.86 813,000 +0.01(+0.03%)
Aug 12, 2004 32.00 32.10 31.83 31.85 681,500 -0.27(-0.84%)
Aug 11, 2004 31.69 32.12 31.40 32.12 1,420,300 +0.42(+1.32%)
Aug 10, 2004 31.57 31.71 31.42 31.70 1,259,600 +0.10(+0.32%)
Aug 09, 2004 32.00 32.19 31.53 31.60 1,216,000 -0.40(-1.25%)
Aug 06, 2004 31.70 32.27 31.70 32.00 1,812,700 +0.01(+0.03%)
Aug 05, 2004 31.88 32.08 31.70 31.99 1,952,800 +0.04(+0.13%)
Aug 04, 2004 31.47 31.97 31.26 31.95 1,273,400 +0.31(+0.98%)
Aug 03, 2004 31.40 31.81 31.23 31.64 1,170,200 +0.22(+0.70%)
Aug 02, 2004 31.13 31.57 31.03 31.42 1,223,700 +0.31(+1.00%)
Jul 30, 2004 30.75 31.50 30.75 31.11 1,759,500 -0.38(-1.21%)
Jul 29, 2004 30.80 31.50 30.77 31.49 1,437,100 +0.75(+2.44%)
Jul 28, 2004 30.58 30.91 30.50 30.74 973,400 +0.33(+1.09%)
Jul 27, 2004 30.56 30.73 30.27 30.41 718,100 -0.15(-0.49%)
Jul 26, 2004 30.60 30.80 30.52 30.56 936,400 +0.05(+0.16%)
Jul 23, 2004 30.85 31.10 30.44 30.51 1,349,300 -0.48(-1.55%)
Jul 22, 2004 31.15 31.27 30.74 30.99 865,300 -0.31(-0.99%)
Jul 21, 2004 32.10 32.10 31.30 31.30 846,200 -0.70(-2.19%)
Jul 20, 2004 31.96 32.16 31.76 32.00 692,500 +0.14(+0.44%)
Jul 19, 2004 31.93 32.08 31.70 31.86 696,700 -0.07(-0.22%)
Jul 16, 2004 31.83 32.00 31.65 31.93 964,800 +0.28(+0.88%)
Jul 15, 2004 31.68 31.88 31.56 31.65 871,300 -0.06(-0.19%)
Jul 14, 2004 31.25 31.79 31.19 31.71 1,614,500 +0.28(+0.89%)
Jul 13, 2004 31.31 31.60 31.18 31.43 918,000 +0.04(+0.13%)
Jul 12, 2004 31.35 31.50 31.23 31.39 501,500 -0.04(-0.13%)
Jul 09, 2004 31.62 31.62 31.15 31.43 1,088,800 -0.19(-0.60%)
Jul 08, 2004 31.20 31.76 31.14 31.62 808,200 +0.34(+1.09%)
Jul 07, 2004 31.58 31.60 31.24 31.28 772,300 -0.30(-0.95%)
Jul 06, 2004 31.55 31.76 31.51 31.58 662,500 -0.12(-0.38%)
Jul 02, 2004 31.75 32.05 31.60 31.70 863,000 +0.11(+0.35%)
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.