|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 699,900 | 17.00 | 17.00 | 16.73 | 16.80 | 00:00:00 | 2004-10-14 | 661,400 | 16.74 | 16.89 | 16.66 | 16.74 | 00:00:00 | 2004-10-15 | 756,100 | 16.88 | 17.10 | 16.82 | 17.02 | 00:00:00 | 2004-10-18 | 780,800 | 17.04 | 17.08 | 16.96 | 17.05 | 00:00:00 | 2004-10-19 | 865,500 | 17.05 | 17.12 | 16.92 | 17.01 | 00:00:00 | 2004-10-20 | 927,600 | 16.96 | 17.14 | 16.80 | 17.13 | 00:00:00 | 2004-10-21 | 782,900 | 17.12 | 17.32 | 17.02 | 17.25 | 00:00:00 | 2004-10-22 | 1,174,400 | 17.23 | 17.46 | 17.18 | 17.32 | 00:00:00 | 2004-10-25 | 2,790,100 | 17.23 | 17.82 | 17.23 | 17.77 | 00:00:00 | 2004-10-26 | 4,039,100 | 17.81 | 18.39 | 17.81 | 18.38 | 00:00:00 | 2004-10-27 | 855,000 | 18.25 | 18.48 | 18.10 | 18.39 | 00:00:00 | 2004-10-28 | 966,100 | 18.40 | 18.45 | 18.00 | 18.19 | 00:00:00 | 2004-10-29 | 941,100 | 18.21 | 18.35 | 18.11 | 18.31 | 00:00:00 | 2004-11-01 | 1,865,400 | 18.31 | 18.35 | 18.19 | 18.27 | 00:00:00 | 2004-11-02 | 2,229,600 | 18.26 | 18.26 | 17.87 | 17.91 | 00:00:00 | 2004-11-03 | 1,491,100 | 18.03 | 18.21 | 17.98 | 18.02 | 00:00:00 | 2004-11-04 | 1,031,200 | 18.02 | 18.53 | 17.96 | 18.40 | 00:00:00 | 2004-11-05 | 3,568,600 | 20.00 | 20.14 | 18.90 | 20.01 | 00:00:00 | 2004-11-08 | 1,729,900 | 19.95 | 20.06 | 19.55 | 19.63 | 00:00:00 | 2004-11-09 | 1,345,500 | 19.58 | 19.83 | 19.10 | 19.49 | 00:00:00 | 2004-11-10 | 1,049,800 | 19.48 | 19.50 | 19.21 | 19.30 | 00:00:00 | 2004-11-11 | 1,153,000 | 19.34 | 19.59 | 19.34 | 19.49 | 00:00:00 | 2004-11-12 | 848,200 | 19.42 | 19.64 | 19.42 | 19.63 | 00:00:00 | 2004-11-15 | 1,023,600 | 19.63 | 19.75 | 19.38 | 19.60 | 00:00:00 | 2004-11-16 | 755,600 | 19.64 | 19.85 | 19.61 | 19.79 | 00:00:00 | 2004-11-17 | 799,000 | 19.79 | 20.00 | 19.58 | 19.71 | 00:00:00 | 2004-11-18 | 1,258,900 | 19.69 | 19.79 | 19.33 | 19.38 | 00:00:00 | 2004-11-19 | 653,500 | 19.30 | 19.55 | 19.17 | 19.33 | 00:00:00 | 2004-11-22 | 863,700 | 19.11 | 19.53 | 19.11 | 19.50 | 00:00:00 | 2004-11-23 | 485,000 | 19.40 | 19.63 | 19.30 | 19.46 | 00:00:00 | 2004-11-24 | 1,004,200 | 19.48 | 19.50 | 19.28 | 19.40 | 00:00:00 | 2004-11-26 | 252,300 | 19.30 | 19.44 | 19.24 | 19.34 | 00:00:00 | 2004-11-29 | 999,500 | 19.38 | 19.55 | 19.08 | 19.41 | 00:00:00 | 2004-11-30 | 637,400 | 19.40 | 19.56 | 19.12 | 19.14 | 00:00:00 | 2004-12-01 | 1,462,700 | 19.06 | 19.24 | 18.70 | 19.24 | 00:00:00 | 2004-12-02 | 1,332,300 | 19.13 | 19.17 | 18.95 | 19.14 | 00:00:00 | 2004-12-03 | 1,359,200 | 19.08 | 19.50 | 19.05 | 19.23 | 00:00:00 | 2004-12-06 | 1,064,800 | 19.16 | 19.36 | 18.92 | 19.24 | 00:00:00 | 2004-12-07 | 976,600 | 19.20 | 19.38 | 18.91 | 18.99 | 00:00:00 | 2004-12-08 | 1,586,500 | 19.00 | 19.14 | 18.45 | 18.55 | 00:00:00 | 2004-12-09 | 1,411,400 | 18.35 | 18.52 | 18.15 | 18.43 | 00:00:00 | 2004-12-10 | 897,100 | 18.43 | 18.85 | 18.36 | 18.78 | 00:00:00 | 2004-12-13 | 859,100 | 19.00 | 19.07 | 18.88 | 19.05 | 00:00:00 | 2004-12-14 | 1,926,400 | 19.10 | 19.52 | 19.04 | 19.48 | 00:00:00 | 2004-12-15 | 590,700 | 19.49 | 19.69 | 19.43 | 19.55 | 00:00:00 | 2004-12-16 | 646,400 | 19.55 | 19.70 | 19.42 | 19.49 | 00:00:00 | 2004-12-17 | 969,700 | 19.36 | 19.68 | 19.35 | 19.63 | 00:00:00 | 2004-12-20 | 841,300 | 19.68 | 19.89 | 19.67 | 19.84 | 00:00:00 | 2004-12-21 | 771,000 | 19.81 | 20.20 | 19.76 | 20.11 | 00:00:00 | 2004-12-22 | 660,600 | 20.01 | 20.18 | 19.73 | 19.98 | 00:00:00 | 2004-12-23 | 303,200 | 19.90 | 20.04 | 19.83 | 19.95 | 00:00:00 | 2004-12-27 | 369,500 | 19.87 | 19.95 | 19.72 | 19.83 | 00:00:00 | 2004-12-28 | 735,700 | 19.79 | 19.99 | 19.63 | 19.75 | 00:00:00 | 2004-12-29 | 791,400 | 19.75 | 19.85 | 19.55 | 19.62 | 00:00:00 | 2004-12-30 | 404,100 | 19.53 | 19.83 | 19.30 | 19.78 | 00:00:00 | 2004-12-31 | 468,900 | 19.77 | 19.89 | 19.52 | 19.71 | 00:00:00 | 2005-01-03 | 1,343,900 | 19.85 | 19.96 | 19.29 | 19.36 | 00:00:00 | 2005-01-04 | 968,500 | 19.29 | 19.53 | 18.99 | 19.03 | 00:00:00 | 2005-01-05 | 1,145,000 | 18.97 | 18.99 | 18.69 | 18.82 | 00:00:00 | 2005-01-06 | 632,500 | 18.75 | 19.00 | 18.65 | 18.95 | 00:00:00 | 2005-01-07 | 596,500 | 18.93 | 19.14 | 18.79 | 18.83 | 00:00:00 | 2005-01-10 | 497,900 | 18.74 | 19.02 | 18.50 | 18.80 | 00:00:00 | 2005-01-11 | 560,100 | 18.70 | 18.85 | 18.52 | 18.72 | 00:00:00 | 2005-01-12 | 326,500 | 18.85 | 18.92 | 18.55 | 18.72 | 00:00:00 | 2005-01-13 | 358,600 | 18.63 | 18.86 | 18.54 | 18.67 | 00:00:00 | 2005-01-14 | 444,500 | 18.66 | 18.95 | 18.59 | 18.78 | 00:00:00 | 2005-01-18 | 500,700 | 18.66 | 18.91 | 18.60 | 18.78 | 00:00:00 | 2005-01-19 | 577,900 | 18.78 | 19.06 | 18.59 | 18.60 | 00:00:00 | 2005-01-20 | 739,600 | 18.51 | 18.73 | 18.41 | 18.63 | 00:00:00 | 2005-01-21 | 595,900 | 18.59 | 18.84 | 18.51 | 18.76 | 00:00:00 | 2005-01-24 | 791,900 | 18.46 | 18.79 | 18.46 | 18.71 | 00:00:00 | 2005-01-25 | 527,300 | 18.70 | 18.86 | 18.44 | 18.48 | 00:00:00 | 2005-01-26 | 598,000 | 18.50 | 18.82 | 18.48 | 18.82 | 00:00:00 | 2005-01-27 | 404,800 | 18.72 | 18.96 | 18.68 | 18.95 | 00:00:00 | 2005-01-28 | 686,700 | 18.97 | 19.17 | 18.90 | 19.15 | 00:00:00 | 2005-01-31 | 637,600 | 19.10 | 19.35 | 19.00 | 19.34 | 00:00:00 | 2005-02-01 | 1,139,400 | 19.49 | 19.61 | 19.34 | 19.43 | 00:00:00 | 2005-02-02 | 491,500 | 19.39 | 19.76 | 19.28 | 19.72 | 00:00:00 | 2005-02-03 | 630,000 | 19.72 | 19.78 | 19.49 | 19.58 | 00:00:00 | 2005-02-04 | 846,000 | 19.70 | 19.89 | 19.58 | 19.70 | 00:00:00 | 2005-02-07 | 288,900 | 19.65 | 19.79 | 19.46 | 19.52 | 00:00:00 | 2005-02-08 | 253,100 | 19.42 | 19.72 | 19.42 | 19.52 | 00:00:00 | 2005-02-09 | 331,800 | 19.46 | 19.49 | 19.34 | 19.43 | 00:00:00 | 2005-02-10 | 432,800 | 19.44 | 19.48 | 19.29 | 19.38 | 00:00:00 | 2005-02-11 | 372,800 | 19.33 | 19.51 | 19.18 | 19.36 | 00:00:00 | 2005-02-14 | 482,000 | 19.45 | 19.80 | 19.39 | 19.75 | 00:00:00 | 2005-02-15 | 1,125,300 | 19.65 | 20.27 | 19.63 | 20.04 | 00:00:00 | 2005-02-16 | 651,200 | 19.87 | 20.11 | 19.81 | 20.11 | 00:00:00 | 2005-02-17 | 672,100 | 20.01 | 20.22 | 19.85 | 20.02 | 00:00:00 | 2005-02-18 | 3,227,700 | 20.03 | 20.03 | 18.79 | 18.84 | 00:00:00 | 2005-02-22 | 1,725,200 | 18.74 | 19.00 | 18.25 | 18.55 | 00:00:00 | 2005-02-23 | 900,100 | 18.55 | 19.01 | 18.51 | 18.95 | 00:00:00 | 2005-02-24 | 569,200 | 18.96 | 18.96 | 18.67 | 18.95 | 00:00:00 | 2005-02-25 | 659,500 | 18.90 | 19.23 | 18.74 | 19.20 | 00:00:00 | 2005-02-28 | 671,100 | 19.22 | 19.38 | 18.88 | 18.93 | 00:00:00 | 2005-03-01 | 663,100 | 18.95 | 19.45 | 18.95 | 19.43 | 00:00:00 | 2005-03-02 | 2,999,700 | 19.41 | 19.42 | 19.13 | 19.30 | 00:00:00 | 2005-03-03 | 1,504,400 | 19.45 | 19.94 | 19.37 | 19.91 | 00:00:00 | 2005-03-04 | 861,900 | 20.00 | 20.18 | 19.91 | 20.15 | 00:00:00 | 2005-03-07 | 1,538,700 | 20.20 | 20.95 | 20.14 | 20.66 | 00:00:00 | 2005-03-08 | 1,584,900 | 20.73 | 21.25 | 20.72 | 21.22 | 00:00:00 | 2005-03-09 | 1,466,200 | 21.21 | 21.21 | 20.64 | 20.82 | 00:00:00 | 2005-03-10 | 788,100 | 20.77 | 21.22 | 20.65 | 21.08 | 00:00:00 | 2005-03-11 | 569,000 | 21.01 | 21.19 | 20.81 | 20.81 | 00:00:00 | 2005-03-14 | 1,807,900 | 20.78 | 21.01 | 20.41 | 21.01 | 00:00:00 | 2005-03-15 | 452,000 | 21.09 | 21.28 | 20.89 | 21.15 | 00:00:00 | 2005-03-16 | 699,900 | 21.02 | 21.19 | 20.57 | 20.63 | 00:00:00 | 2005-03-17 | 701,800 | 20.64 | 20.73 | 20.52 | 20.66 | 00:00:00 | 2005-03-18 | 1,150,600 | 20.50 | 20.90 | 20.44 | 20.75 | 00:00:00 | 2005-03-21 | 588,700 | 20.75 | 21.00 | 20.70 | 20.86 | 00:00:00 | 2005-03-22 | 1,156,300 | 20.85 | 20.99 | 20.33 | 20.46 | 00:00:00 | 2005-03-23 | 1,387,100 | 20.40 | 20.40 | 20.01 | 20.05 | 00:00:00 | 2005-03-24 | 922,300 | 20.04 | 20.50 | 20.04 | 20.33 | 00:00:00 | 2005-03-28 | 895,500 | 20.38 | 20.68 | 20.24 | 20.34 | 00:00:00 | 2005-03-29 | 738,900 | 20.28 | 20.35 | 19.89 | 19.90 | 00:00:00 | 2005-03-30 | 1,063,200 | 19.90 | 20.30 | 19.90 | 20.23 | 00:00:00 | 2005-03-31 | 1,705,700 | 20.23 | 20.81 | 20.10 | 20.66 | 00:00:00 | 2005-04-01 | 1,222,200 | 20.76 | 21.27 | 20.45 | 20.60 | 00:00:00 | 2005-04-04 | 967,400 | 20.53 | 20.77 | 20.28 | 20.50 | 00:00:00 | 2005-04-05 | 831,100 | 20.65 | 21.08 | 20.65 | 21.08 | 00:00:00 | 2005-04-06 | 1,429,300 | 21.08 | 21.77 | 21.06 | 21.74 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|