|
 Allegheny Energy - [Ticker: AYE] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AYE quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 193,700 | 27.12 | 27.12 | 25.75 | 25.94 | 00:00:00 | | 2000-01-04 | 238,300 | 26.00 | 26.25 | 25.56 | 26.25 | 00:00:00 | | 2000-01-05 | 272,200 | 26.25 | 27.81 | 26.25 | 27.44 | 00:00:00 | | 2000-01-06 | 161,200 | 27.25 | 27.62 | 27.06 | 27.19 | 00:00:00 | | 2000-01-07 | 343,100 | 27.19 | 27.25 | 27.00 | 27.25 | 00:00:00 | | 2000-01-10 | 306,200 | 27.12 | 27.44 | 27.12 | 27.25 | 00:00:00 | | 2000-01-11 | 103,800 | 27.00 | 27.25 | 26.81 | 27.00 | 00:00:00 | | 2000-01-12 | 151,600 | 26.75 | 27.50 | 26.75 | 27.37 | 00:00:00 | | 2000-01-13 | 434,200 | 27.37 | 27.81 | 27.19 | 27.44 | 00:00:00 | | 2000-01-14 | 161,700 | 27.69 | 27.69 | 26.87 | 27.06 | 00:00:00 | | 2000-01-18 | 205,800 | 26.62 | 26.81 | 26.31 | 26.62 | 00:00:00 | | 2000-01-19 | 232,700 | 26.87 | 27.75 | 26.81 | 27.75 | 00:00:00 | | 2000-01-20 | 215,000 | 27.50 | 27.56 | 26.75 | 26.87 | 00:00:00 | | 2000-01-21 | 248,100 | 27.50 | 28.00 | 27.25 | 27.87 | 00:00:00 | | 2000-01-24 | 313,900 | 28.00 | 29.00 | 28.00 | 28.56 | 00:00:00 | | 2000-01-25 | 231,700 | 28.69 | 28.87 | 27.06 | 27.31 | 00:00:00 | | 2000-01-26 | 213,600 | 27.56 | 27.94 | 27.31 | 27.69 | 00:00:00 | | 2000-01-27 | 91,700 | 27.81 | 27.94 | 27.31 | 27.37 | 00:00:00 | | 2000-01-28 | 337,200 | 27.37 | 27.44 | 26.50 | 26.50 | 00:00:00 | | 2000-01-31 | 329,800 | 26.50 | 27.44 | 26.37 | 27.44 | 00:00:00 | | 2000-02-01 | 217,000 | 27.44 | 28.12 | 27.37 | 27.81 | 00:00:00 | | 2000-02-02 | 444,800 | 28.00 | 28.19 | 27.50 | 28.06 | 00:00:00 | | 2000-02-03 | 420,900 | 28.12 | 28.87 | 28.12 | 28.62 | 00:00:00 | | 2000-02-04 | 195,200 | 28.56 | 28.62 | 27.50 | 27.94 | 00:00:00 | | 2000-02-07 | 143,800 | 27.44 | 27.87 | 27.37 | 27.50 | 00:00:00 | | 2000-02-08 | 181,700 | 27.69 | 28.00 | 27.56 | 27.81 | 00:00:00 | | 2000-02-09 | 260,000 | 27.50 | 28.31 | 27.50 | 28.12 | 00:00:00 | | 2000-02-10 | 301,700 | 27.94 | 28.44 | 27.31 | 27.94 | 00:00:00 | | 2000-02-11 | 214,100 | 27.94 | 28.00 | 27.50 | 27.69 | 00:00:00 | | 2000-02-14 | 165,300 | 27.75 | 28.12 | 27.75 | 27.81 | 00:00:00 | | 2000-02-15 | 490,000 | 27.81 | 28.25 | 27.75 | 28.06 | 00:00:00 | | 2000-02-16 | 470,900 | 28.06 | 28.69 | 28.00 | 28.50 | 00:00:00 | | 2000-02-17 | 454,400 | 28.50 | 29.56 | 28.50 | 29.00 | 00:00:00 | | 2000-02-18 | 273,300 | 28.81 | 28.87 | 28.25 | 28.25 | 00:00:00 | | 2000-02-22 | 270,000 | 28.37 | 28.81 | 27.75 | 27.87 | 00:00:00 | | 2000-02-23 | 318,600 | 27.50 | 27.94 | 27.25 | 27.69 | 00:00:00 | | 2000-02-24 | 230,600 | 27.44 | 27.50 | 26.50 | 26.69 | 00:00:00 | | 2000-02-25 | 181,400 | 26.81 | 26.94 | 26.56 | 26.56 | 00:00:00 | | 2000-02-28 | 328,900 | 26.37 | 26.75 | 26.31 | 26.56 | 00:00:00 | | 2000-02-29 | 705,900 | 26.56 | 26.56 | 25.94 | 26.00 | 00:00:00 | | 2000-03-01 | 264,700 | 26.25 | 26.25 | 25.31 | 25.31 | 00:00:00 | | 2000-03-02 | 295,200 | 25.31 | 25.75 | 25.19 | 25.50 | 00:00:00 | | 2000-03-03 | 173,700 | 25.62 | 25.87 | 25.31 | 25.44 | 00:00:00 | | 2000-03-06 | 284,400 | 25.19 | 25.44 | 24.44 | 24.44 | 00:00:00 | | 2000-03-07 | 263,300 | 24.50 | 24.62 | 24.37 | 24.50 | 00:00:00 | | 2000-03-08 | 2,813,100 | 24.12 | 25.19 | 24.12 | 24.81 | 00:00:00 | | 2000-03-09 | 1,738,800 | 24.50 | 24.56 | 24.00 | 24.31 | 00:00:00 | | 2000-03-10 | 393,300 | 24.06 | 24.12 | 23.62 | 24.00 | 00:00:00 | | 2000-03-13 | 219,200 | 23.81 | 24.19 | 23.69 | 24.06 | 00:00:00 | | 2000-03-14 | 130,000 | 24.12 | 24.12 | 23.94 | 24.06 | 00:00:00 | | 2000-03-15 | 527,500 | 24.19 | 26.37 | 24.19 | 26.37 | 00:00:00 | | 2000-03-16 | 337,300 | 26.12 | 28.00 | 26.06 | 27.31 | 00:00:00 | | 2000-03-17 | 230,900 | 26.69 | 27.00 | 26.62 | 26.75 | 00:00:00 | | 2000-03-20 | 450,000 | 26.75 | 27.25 | 26.00 | 26.31 | 00:00:00 | | 2000-03-21 | 334,500 | 26.19 | 26.56 | 25.87 | 26.56 | 00:00:00 | | 2000-03-22 | 353,300 | 26.37 | 26.44 | 25.19 | 25.31 | 00:00:00 | | 2000-03-23 | 195,600 | 25.56 | 26.37 | 25.56 | 26.06 | 00:00:00 | | 2000-03-24 | 154,700 | 26.06 | 26.12 | 25.56 | 26.06 | 00:00:00 | | 2000-03-27 | 159,700 | 25.81 | 26.44 | 25.75 | 26.31 | 00:00:00 | | 2000-03-28 | 203,900 | 26.31 | 26.44 | 25.69 | 25.87 | 00:00:00 | | 2000-03-29 | 132,700 | 25.87 | 26.44 | 25.81 | 25.87 | 00:00:00 | | 2000-03-30 | 211,100 | 26.37 | 26.87 | 26.37 | 26.56 | 00:00:00 | | 2000-03-31 | 844,100 | 26.69 | 28.00 | 26.19 | 27.69 | 00:00:00 | | 2000-04-03 | 254,700 | 27.62 | 27.62 | 26.69 | 27.00 | 00:00:00 | | 2000-04-04 | 432,000 | 27.25 | 28.50 | 27.00 | 27.62 | 00:00:00 | | 2000-04-05 | 243,900 | 27.75 | 28.50 | 27.62 | 27.94 | 00:00:00 | | 2000-04-06 | 94,200 | 28.06 | 28.19 | 27.50 | 27.56 | 00:00:00 | | 2000-04-07 | 88,000 | 27.75 | 27.75 | 27.12 | 27.50 | 00:00:00 | | 2000-04-10 | 145,900 | 27.25 | 28.19 | 27.19 | 27.94 | 00:00:00 | | 2000-04-11 | 249,200 | 28.12 | 28.50 | 27.94 | 28.00 | 00:00:00 | | 2000-04-12 | 209,500 | 28.19 | 29.00 | 28.19 | 28.81 | 00:00:00 | | 2000-04-13 | 162,000 | 28.69 | 29.69 | 28.50 | 29.44 | 00:00:00 | | 2000-04-14 | 265,000 | 29.00 | 30.12 | 29.00 | 29.06 | 00:00:00 | | 2000-04-17 | 521,900 | 28.81 | 29.31 | 28.12 | 28.81 | 00:00:00 | | 2000-04-18 | 193,400 | 29.25 | 29.25 | 28.69 | 28.81 | 00:00:00 | | 2000-04-19 | 214,400 | 28.69 | 28.81 | 28.25 | 28.81 | 00:00:00 | | 2000-04-20 | 163,000 | 28.81 | 29.44 | 28.56 | 29.25 | 00:00:00 | | 2000-04-24 | 154,700 | 29.44 | 29.87 | 29.00 | 29.75 | 00:00:00 | | 2000-04-25 | 121,100 | 29.75 | 30.81 | 29.75 | 30.75 | 00:00:00 | | 2000-04-26 | 229,500 | 30.75 | 31.75 | 30.75 | 31.62 | 00:00:00 | | 2000-04-27 | 330,800 | 31.56 | 31.75 | 30.50 | 30.75 | 00:00:00 | | 2000-04-28 | 214,700 | 30.75 | 31.12 | 29.94 | 30.37 | 00:00:00 | | 2000-05-01 | 128,100 | 30.12 | 30.44 | 29.94 | 30.12 | 00:00:00 | | 2000-05-02 | 213,600 | 29.87 | 30.44 | 28.87 | 29.00 | 00:00:00 | | 2000-05-03 | 144,200 | 29.00 | 29.56 | 28.25 | 29.19 | 00:00:00 | | 2000-05-04 | 305,000 | 29.19 | 30.25 | 29.00 | 29.87 | 00:00:00 | | 2000-05-05 | 233,700 | 29.62 | 29.75 | 28.87 | 29.12 | 00:00:00 | | 2000-05-08 | 132,500 | 29.00 | 30.50 | 28.87 | 29.87 | 00:00:00 | | 2000-05-09 | 334,200 | 29.87 | 30.50 | 29.69 | 30.50 | 00:00:00 | | 2000-05-10 | 294,200 | 30.50 | 30.87 | 30.37 | 30.62 | 00:00:00 | | 2000-05-11 | 160,300 | 30.75 | 31.19 | 30.62 | 31.19 | 00:00:00 | | 2000-05-12 | 194,700 | 30.94 | 30.94 | 30.06 | 30.25 | 00:00:00 | | 2000-05-15 | 216,900 | 30.06 | 31.25 | 30.00 | 30.50 | 00:00:00 | | 2000-05-16 | 260,800 | 30.50 | 30.56 | 29.62 | 30.25 | 00:00:00 | | 2000-05-17 | 261,100 | 30.06 | 30.06 | 29.00 | 29.31 | 00:00:00 | | 2000-05-18 | 571,600 | 29.31 | 30.50 | 29.12 | 30.25 | 00:00:00 | | 2000-05-19 | 223,100 | 30.00 | 30.12 | 29.50 | 30.06 | 00:00:00 | | 2000-05-22 | 225,000 | 29.94 | 30.94 | 29.94 | 30.87 | 00:00:00 | | 2000-05-23 | 172,200 | 30.87 | 30.87 | 30.00 | 30.31 | 00:00:00 | | 2000-05-24 | 420,600 | 30.25 | 31.37 | 30.25 | 30.94 | 00:00:00 | | 2000-05-25 | 190,300 | 30.75 | 30.87 | 30.25 | 30.56 | 00:00:00 | | 2000-05-26 | 132,700 | 30.62 | 31.12 | 30.56 | 30.81 | 00:00:00 | | 2000-05-30 | 213,400 | 30.56 | 30.81 | 30.31 | 30.75 | 00:00:00 | | 2000-05-31 | 123,400 | 30.75 | 31.25 | 30.56 | 31.06 | 00:00:00 | | 2000-06-01 | 300,900 | 31.00 | 31.06 | 30.50 | 30.87 | 00:00:00 | | 2000-06-02 | 351,400 | 30.87 | 30.94 | 30.56 | 30.87 | 00:00:00 | | 2000-06-05 | 309,700 | 30.62 | 30.62 | 29.31 | 29.44 | 00:00:00 | | 2000-06-06 | 220,200 | 29.87 | 30.62 | 29.62 | 30.44 | 00:00:00 | | 2000-06-07 | 130,900 | 30.37 | 30.75 | 30.00 | 30.19 | 00:00:00 | | 2000-06-08 | 765,000 | 29.94 | 30.12 | 29.00 | 30.06 | 00:00:00 | | 2000-06-09 | 306,200 | 30.06 | 30.75 | 30.06 | 30.69 | 00:00:00 | | 2000-06-12 | 114,500 | 30.50 | 30.94 | 30.12 | 30.50 | 00:00:00 | | 2000-06-13 | 288,700 | 30.31 | 30.87 | 30.31 | 30.37 | 00:00:00 | | 2000-06-14 | 150,000 | 30.37 | 30.44 | 29.62 | 29.69 | 00:00:00 | | 2000-06-15 | 209,400 | 29.62 | 30.81 | 29.62 | 30.56 | 00:00:00 | | 2000-06-16 | 390,500 | 30.06 | 30.50 | 30.06 | 30.19 | 00:00:00 | | 2000-06-19 | 230,900 | 30.19 | 30.37 | 29.37 | 29.62 | 00:00:00 | | 2000-06-20 | 258,300 | 29.62 | 29.87 | 29.00 | 29.81 | 00:00:00 | | 2000-06-21 | 126,900 | 29.81 | 30.00 | 29.37 | 29.37 | 00:00:00 | | 2000-06-22 | 427,300 | 29.37 | 29.50 | 28.56 | 28.75 | 00:00:00 | | 2000-06-23 | 130,900 | 28.81 | 29.31 | 28.75 | 29.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
