Tuesday, 07 December 2021
American Electric Power Company
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/21 | 83.91 | 84.27 | 83.52 | 84.05 | 2,252,100 |
| 13/10/21 | 82.74 | 83.52 | 81.85 | 83.46 | 2,131,200 |
| 12/10/21 | 82.56 | 82.94 | 82.14 | 82.55 | 2,898,700 |
| 11/10/21 | 83.52 | 83.58 | 82.22 | 82.51 | 2,221,000 |
| 08/10/21 | 84.11 | 84.12 | 83.48 | 83.58 | 1,879,300 |
| 07/10/21 | 84.82 | 85.25 | 83.96 | 84.14 | 2,263,700 |
| 06/10/21 | 82.83 | 84.67 | 82.51 | 84.56 | 2,697,800 |
| 05/10/21 | 82.97 | 83.36 | 82.67 | 83.02 | 2,587,000 |
| 04/10/21 | 81.34 | 83.34 | 81.30 | 83.04 | 3,370,400 |
| 01/10/21 | 81.79 | 82.07 | 80.88 | 81.38 | 3,181,300 |
| 30/09/21 | 82.14 | 82.40 | 81.12 | 81.18 | 2,934,300 |
| 29/09/21 | 81.33 | 82.72 | 81.07 | 82.17 | 2,176,000 |
| 28/09/21 | 81.63 | 81.77 | 80.91 | 81.28 | 3,483,700 |
| 27/09/21 | 81.98 | 82.84 | 81.27 | 81.36 | 2,713,800 |
| 24/09/21 | 82.26 | 82.78 | 81.83 | 82.05 | 2,527,200 |
| 23/09/21 | 82.60 | 83.32 | 82.14 | 82.31 | 2,565,200 |
| 22/09/21 | 83.28 | 83.45 | 82.45 | 82.72 | 2,326,300 |
| 21/09/21 | 83.45 | 84.02 | 82.97 | 82.99 | 3,267,900 |
| 20/09/21 | 84.10 | 84.29 | 82.26 | 83.30 | 4,839,800 |
| 17/09/21 | 85.98 | 86.13 | 83.55 | 84.10 | 6,933,300 |
| 16/09/21 | 87.04 | 87.61 | 85.80 | 85.98 | 3,650,400 |
| 15/09/21 | 87.50 | 88.11 | 87.24 | 87.33 | 2,565,700 |
| 14/09/21 | 88.93 | 88.93 | 87.53 | 87.83 | 1,884,000 |
| 13/09/21 | 89.57 | 89.77 | 87.77 | 88.32 | 2,408,100 |
| 10/09/21 | 90.36 | 90.44 | 88.75 | 88.83 | 2,067,900 |
| 09/09/21 | 90.49 | 90.83 | 90.28 | 90.40 | 1,473,900 |
| 08/09/21 | 89.00 | 91.06 | 88.79 | 90.68 | 3,048,000 |
| 07/09/21 | 90.27 | 90.27 | 88.67 | 88.91 | 1,967,800 |
| 03/09/21 | 90.49 | 91.09 | 90.27 | 90.41 | 1,407,500 |
| 02/09/21 | 90.46 | 91.00 | 90.30 | 90.93 | 1,512,000 |
| 01/09/21 | 90.00 | 90.82 | 89.52 | 90.50 | 2,532,300 |
| 31/08/21 | 89.54 | 90.10 | 89.23 | 89.57 | 1,933,400 |
| 30/08/21 | 89.21 | 89.96 | 89.01 | 89.62 | 2,222,000 |
| 27/08/21 | 89.32 | 89.80 | 89.10 | 89.29 | 1,835,425 |
| 26/08/21 | 89.28 | 89.41 | 88.72 | 89.25 | 1,626,800 |
| 25/08/21 | 89.23 | 89.60 | 88.53 | 89.33 | 2,754,900 |
| 24/08/21 | 90.03 | 90.03 | 88.70 | 89.23 | 1,690,300 |
| 23/08/21 | 91.33 | 91.36 | 89.81 | 90.12 | 3,053,700 |
| 20/08/21 | 89.95 | 91.49 | 89.70 | 91.08 | 2,681,000 |
| 19/08/21 | 90.43 | 91.17 | 90.02 | 90.40 | 2,702,700 |
| 18/08/21 | 90.31 | 90.59 | 89.51 | 89.75 | 3,398,200 |
| 17/08/21 | 90.03 | 90.60 | 89.90 | 90.54 | 2,079,600 |
| 16/08/21 | 89.86 | 91.26 | 89.68 | 90.30 | 1,930,200 |
| Code | Last | Change |
|---|
| COMP | 14,823 | 252 |  | 1.73% |
| DJI | 34,913 | 535 | | 1.56% |
| SP500 | 4,438 | 74 | | 1.71% |
| DAX | 15,463 | 213 | | 1.40% |
| FTSE | 7,488 | 5 |  | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 74.32 | 0.00 |  | 0.00% |