|
 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 | | 2005-04-06 | 1,429,300 | 21.08 | 21.77 | 21.06 | 21.74 | 00:00:00 | | 2005-04-07 | 1,633,900 | 21.68 | 22.22 | 21.65 | 22.10 | 00:00:00 | | 2005-04-08 | 1,027,300 | 22.04 | 22.30 | 21.90 | 22.19 | 00:00:00 | | 2005-04-11 | 1,389,500 | 22.19 | 22.76 | 22.01 | 22.74 | 00:00:00 | | 2005-04-12 | 854,200 | 22.74 | 22.78 | 22.29 | 22.67 | 00:00:00 | | 2005-04-13 | 2,100,800 | 22.50 | 22.50 | 21.88 | 22.00 | 00:00:00 | | 2005-04-14 | 901,500 | 22.00 | 22.23 | 21.90 | 22.07 | 00:00:00 | | 2005-04-15 | 1,094,200 | 21.96 | 22.10 | 21.39 | 21.49 | 00:00:00 | | 2005-04-18 | 2,469,400 | 21.40 | 21.99 | 20.67 | 21.92 | 00:00:00 | | 2005-04-19 | 1,219,700 | 21.92 | 22.40 | 21.92 | 22.38 | 00:00:00 | | 2005-04-20 | 1,373,400 | 22.38 | 22.62 | 22.17 | 22.23 | 00:00:00 | | 2005-04-21 | 680,700 | 22.30 | 22.81 | 22.20 | 22.73 | 00:00:00 | | 2005-04-22 | 1,722,300 | 22.87 | 23.54 | 22.82 | 23.42 | 00:00:00 | | 2005-04-25 | 987,200 | 23.41 | 23.75 | 23.31 | 23.50 | 00:00:00 | | 2005-04-26 | 1,078,700 | 23.51 | 23.84 | 23.25 | 23.65 | 00:00:00 | | 2005-04-27 | 4,598,600 | 23.94 | 24.17 | 23.78 | 24.09 | 00:00:00 | | 2005-04-28 | 1,387,200 | 24.09 | 24.50 | 24.04 | 24.16 | 00:00:00 | | 2005-04-29 | 1,319,700 | 24.12 | 24.81 | 24.12 | 24.44 | 00:00:00 | | 2005-05-02 | 1,663,100 | 24.52 | 25.00 | 24.49 | 24.96 | 00:00:00 | | 2005-05-03 | 1,496,000 | 24.97 | 25.00 | 24.46 | 24.59 | 00:00:00 | | 2005-05-04 | 1,298,600 | 24.61 | 24.97 | 24.51 | 24.92 | 00:00:00 | | 2005-05-05 | 1,204,700 | 24.93 | 25.09 | 24.59 | 24.88 | 00:00:00 | | 2005-05-06 | 1,268,600 | 24.88 | 25.33 | 24.72 | 25.17 | 00:00:00 | | 2005-05-09 | 1,310,800 | 25.27 | 25.85 | 25.00 | 25.52 | 00:00:00 | | 2005-05-10 | 1,427,200 | 25.53 | 25.54 | 24.88 | 24.91 | 00:00:00 | | 2005-05-11 | 1,837,800 | 24.85 | 24.95 | 24.76 | 24.86 | 00:00:00 | | 2005-05-12 | 1,065,200 | 24.88 | 25.42 | 24.23 | 24.30 | 00:00:00 | | 2005-05-13 | 2,455,500 | 24.20 | 24.24 | 22.71 | 23.15 | 00:00:00 | | 2005-05-16 | 1,555,900 | 23.14 | 23.20 | 22.91 | 23.10 | 00:00:00 | | 2005-05-17 | 1,316,800 | 22.99 | 23.53 | 22.96 | 23.35 | 00:00:00 | | 2005-05-18 | 989,000 | 23.40 | 23.65 | 23.29 | 23.60 | 00:00:00 | | 2005-05-19 | 896,300 | 23.60 | 23.90 | 23.58 | 23.71 | 00:00:00 | | 2005-05-20 | 1,274,000 | 23.75 | 23.95 | 23.67 | 23.85 | 00:00:00 | | 2005-05-23 | 1,113,700 | 23.90 | 24.04 | 23.57 | 23.82 | 00:00:00 | | 2005-05-24 | 807,200 | 23.82 | 23.96 | 23.73 | 23.82 | 00:00:00 | | 2005-05-25 | 730,200 | 23.82 | 24.02 | 23.71 | 23.87 | 00:00:00 | | 2005-05-26 | 569,500 | 23.88 | 24.05 | 23.81 | 23.95 | 00:00:00 | | 2005-05-27 | 1,125,300 | 23.94 | 24.04 | 23.93 | 24.00 | 00:00:00 | | 2005-05-31 | 1,911,000 | 23.83 | 24.26 | 23.83 | 24.18 | 00:00:00 | | 2005-06-01 | 1,091,000 | 24.31 | 24.94 | 24.28 | 24.82 | 00:00:00 | | 2005-06-02 | 949,400 | 24.82 | 24.91 | 24.60 | 24.70 | 00:00:00 | | 2005-06-03 | 589,100 | 24.55 | 24.71 | 24.25 | 24.36 | 00:00:00 | | 2005-06-06 | 631,100 | 24.37 | 24.79 | 24.26 | 24.76 | 00:00:00 | | 2005-06-07 | 920,700 | 24.75 | 25.21 | 24.75 | 25.01 | 00:00:00 | | 2005-06-08 | 700,700 | 25.12 | 25.12 | 24.77 | 24.83 | 00:00:00 | | 2005-06-09 | 575,500 | 24.77 | 24.79 | 24.47 | 24.74 | 00:00:00 | | 2005-06-10 | 460,400 | 24.72 | 25.16 | 24.72 | 25.07 | 00:00:00 | | 2005-06-13 | 542,700 | 24.95 | 25.29 | 24.85 | 25.17 | 00:00:00 | | 2005-06-14 | 436,600 | 25.12 | 25.17 | 24.88 | 25.13 | 00:00:00 | | 2005-06-15 | 464,400 | 25.15 | 25.24 | 24.88 | 25.09 | 00:00:00 | | 2005-06-16 | 350,800 | 25.05 | 25.34 | 24.97 | 25.13 | 00:00:00 | | 2005-06-17 | 938,700 | 25.40 | 25.61 | 25.13 | 25.45 | 00:00:00 | | 2005-06-20 | 398,600 | 25.30 | 25.56 | 25.15 | 25.49 | 00:00:00 | | 2005-06-21 | 589,600 | 25.42 | 25.42 | 24.90 | 25.10 | 00:00:00 | | 2005-06-22 | 760,000 | 25.16 | 25.57 | 25.02 | 25.53 | 00:00:00 | | 2005-06-23 | 351,300 | 25.49 | 25.54 | 25.07 | 25.29 | 00:00:00 | | 2005-06-24 | 706,200 | 25.25 | 25.45 | 25.06 | 25.24 | 00:00:00 | | 2005-06-27 | 305,400 | 25.15 | 25.35 | 25.02 | 25.30 | 00:00:00 | | 2005-06-28 | 530,400 | 25.32 | 25.67 | 25.20 | 25.67 | 00:00:00 | | 2005-06-29 | 366,600 | 25.55 | 25.80 | 25.30 | 25.51 | 00:00:00 | | 2005-06-30 | 625,300 | 25.51 | 25.75 | 25.17 | 25.22 | 00:00:00 | | 2005-07-01 | 928,700 | 25.25 | 25.53 | 25.25 | 25.37 | 00:00:00 | | 2005-07-05 | 1,033,500 | 25.46 | 26.50 | 25.37 | 26.24 | 00:00:00 | | 2005-07-06 | 679,100 | 26.15 | 26.29 | 25.65 | 25.67 | 00:00:00 | | 2005-07-07 | 1,105,500 | 25.52 | 26.15 | 25.35 | 26.10 | 00:00:00 | | 2005-07-08 | 531,300 | 26.11 | 26.53 | 25.93 | 26.49 | 00:00:00 | | 2005-07-11 | 512,600 | 26.60 | 26.82 | 26.51 | 26.81 | 00:00:00 | | 2005-07-12 | 457,400 | 26.68 | 26.79 | 26.50 | 26.73 | 00:00:00 | | 2005-07-13 | 986,200 | 26.70 | 26.73 | 26.34 | 26.35 | 00:00:00 | | 2005-07-14 | 875,900 | 26.35 | 26.59 | 25.84 | 26.15 | 00:00:00 | | 2005-07-15 | 506,600 | 26.32 | 26.44 | 26.27 | 26.40 | 00:00:00 | | 2005-07-18 | 1,467,200 | 26.45 | 26.63 | 25.70 | 25.88 | 00:00:00 | | 2005-07-19 | 900,300 | 25.88 | 26.20 | 25.81 | 26.11 | 00:00:00 | | 2005-07-20 | 796,200 | 26.11 | 26.33 | 25.73 | 26.25 | 00:00:00 | | 2005-07-21 | 699,300 | 26.26 | 26.40 | 25.85 | 26.03 | 00:00:00 | | 2005-07-22 | 516,400 | 26.03 | 26.19 | 25.90 | 26.14 | 00:00:00 | | 2005-07-25 | 369,300 | 26.16 | 26.44 | 26.16 | 26.34 | 00:00:00 | | 2005-07-26 | 1,102,600 | 26.45 | 27.10 | 26.34 | 26.84 | 00:00:00 | | 2005-07-27 | 736,000 | 26.90 | 27.18 | 26.88 | 27.18 | 00:00:00 | | 2005-07-28 | 934,100 | 27.28 | 28.00 | 27.05 | 27.64 | 00:00:00 | | 2005-07-29 | 1,336,800 | 27.60 | 29.22 | 27.60 | 28.50 | 00:00:00 | | 2005-08-01 | 1,035,700 | 28.60 | 29.04 | 28.03 | 28.25 | 00:00:00 | | 2005-08-02 | 906,100 | 28.25 | 29.22 | 28.25 | 28.99 | 00:00:00 | | 2005-08-03 | 771,000 | 29.00 | 29.25 | 28.80 | 28.95 | 00:00:00 | | 2005-08-04 | 1,081,100 | 28.94 | 28.94 | 28.39 | 28.41 | 00:00:00 | | 2005-08-05 | 1,163,300 | 28.42 | 28.42 | 27.57 | 27.76 | 00:00:00 | | 2005-08-08 | 589,600 | 27.85 | 28.11 | 27.27 | 27.28 | 00:00:00 | | 2005-08-09 | 578,900 | 27.54 | 27.97 | 27.51 | 27.84 | 00:00:00 | | 2005-08-10 | 571,000 | 27.96 | 28.45 | 27.96 | 28.27 | 00:00:00 | | 2005-08-11 | 403,600 | 28.40 | 28.62 | 28.18 | 28.43 | 00:00:00 | | 2005-08-12 | 525,800 | 28.43 | 28.72 | 28.20 | 28.57 | 00:00:00 | | 2005-08-15 | 962,500 | 28.80 | 29.43 | 28.56 | 29.13 | 00:00:00 | | 2005-08-16 | 865,800 | 29.23 | 29.38 | 28.89 | 28.92 | 00:00:00 | | 2005-08-17 | 669,000 | 28.75 | 28.98 | 28.57 | 28.75 | 00:00:00 | | 2005-08-18 | 777,400 | 28.78 | 28.83 | 28.50 | 28.58 | 00:00:00 | | 2005-08-19 | 302,800 | 28.79 | 28.81 | 28.58 | 28.73 | 00:00:00 | | 2005-08-22 | 406,700 | 28.75 | 29.03 | 28.68 | 28.92 | 00:00:00 | | 2005-08-23 | 399,600 | 28.97 | 29.15 | 28.67 | 29.10 | 00:00:00 | | 2005-08-24 | 376,400 | 29.03 | 29.37 | 28.73 | 28.74 | 00:00:00 | | 2005-08-25 | 435,100 | 28.75 | 29.27 | 28.64 | 28.98 | 00:00:00 | | 2005-08-26 | 533,200 | 28.94 | 29.10 | 28.75 | 28.78 | 00:00:00 | | 2005-08-29 | 581,500 | 28.65 | 29.15 | 28.35 | 29.15 | 00:00:00 | | 2005-08-30 | 1,023,700 | 29.15 | 29.85 | 28.84 | 29.80 | 00:00:00 | | 2005-08-31 | 852,800 | 29.70 | 30.18 | 29.50 | 30.16 | 00:00:00 | | 2005-09-01 | 905,100 | 30.16 | 30.94 | 30.07 | 30.92 | 00:00:00 | | 2005-09-02 | 752,300 | 30.92 | 31.38 | 30.81 | 30.92 | 00:00:00 | | 2005-09-06 | 722,900 | 31.17 | 31.35 | 30.87 | 30.99 | 00:00:00 | | 2005-09-07 | 730,800 | 30.80 | 31.02 | 30.63 | 30.98 | 00:00:00 | | 2005-09-08 | 975,200 | 30.84 | 30.96 | 30.00 | 30.10 | 00:00:00 | | 2005-09-09 | 893,800 | 30.16 | 30.58 | 30.16 | 30.35 | 00:00:00 | | 2005-09-12 | 626,000 | 30.34 | 30.45 | 30.13 | 30.27 | 00:00:00 | | 2005-09-13 | 577,600 | 30.28 | 30.56 | 30.16 | 30.18 | 00:00:00 | | 2005-09-14 | 484,800 | 30.25 | 30.38 | 30.03 | 30.15 | 00:00:00 | | 2005-09-15 | 1,246,500 | 30.26 | 30.50 | 30.09 | 30.18 | 00:00:00 | | 2005-09-16 | 1,107,900 | 30.36 | 30.41 | 29.85 | 30.34 | 00:00:00 | | 2005-09-19 | 802,200 | 30.41 | 30.53 | 30.12 | 30.30 | 00:00:00 | | 2005-09-20 | 756,500 | 30.30 | 30.60 | 29.64 | 29.77 | 00:00:00 | | 2005-09-21 | 1,104,000 | 29.78 | 30.12 | 29.03 | 29.36 | 00:00:00 | | 2005-09-22 | 558,000 | 29.40 | 29.59 | 29.06 | 29.35 | 00:00:00 | | 2005-09-23 | 386,700 | 29.30 | 29.88 | 29.17 | 29.66 | 00:00:00 | | 2005-09-26 | 390,400 | 29.83 | 30.10 | 29.74 | 30.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
