|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 390,400 | 29.83 | 30.10 | 29.74 | 30.04 | 00:00:00 | | 2005-09-27 | 656,800 | 30.01 | 30.55 | 30.01 | 30.39 | 00:00:00 | | 2005-09-28 | 1,164,000 | 30.42 | 30.88 | 30.31 | 30.85 | 00:00:00 | | 2005-09-29 | 735,900 | 30.77 | 30.91 | 30.50 | 30.78 | 00:00:00 | | 2005-09-30 | 517,900 | 30.80 | 30.90 | 30.45 | 30.72 | 00:00:00 | | 2005-10-03 | 632,500 | 30.79 | 31.43 | 30.76 | 31.25 | 00:00:00 | | 2005-10-04 | 471,400 | 31.26 | 31.32 | 30.62 | 30.67 | 00:00:00 | | 2005-10-05 | 651,800 | 30.60 | 30.95 | 29.46 | 29.50 | 00:00:00 | | 2005-10-06 | 1,128,500 | 29.45 | 29.69 | 28.80 | 29.21 | 00:00:00 | | 2005-10-07 | 1,119,800 | 29.22 | 29.98 | 29.10 | 29.72 | 00:00:00 | | 2005-10-10 | 991,400 | 29.79 | 30.00 | 29.47 | 29.59 | 00:00:00 | | 2005-10-11 | 639,200 | 29.62 | 29.79 | 29.28 | 29.29 | 00:00:00 | | 2005-10-12 | 817,700 | 29.29 | 29.78 | 28.60 | 28.65 | 00:00:00 | | 2005-10-13 | 2,463,400 | 28.65 | 28.65 | 26.84 | 27.50 | 00:00:00 | | 2005-10-14 | 2,000,500 | 27.69 | 27.92 | 27.50 | 27.84 | 00:00:00 | | 2005-10-17 | 820,200 | 27.83 | 28.41 | 27.64 | 28.20 | 00:00:00 | | 2005-10-18 | 705,700 | 28.27 | 28.28 | 27.80 | 27.97 | 00:00:00 | | 2005-10-19 | 1,648,000 | 27.80 | 27.86 | 27.15 | 27.32 | 00:00:00 | | 2005-10-20 | 6,526,500 | 27.31 | 27.90 | 26.74 | 26.97 | 00:00:00 | | 2005-10-21 | 742,600 | 27.05 | 27.49 | 26.84 | 27.09 | 00:00:00 | | 2005-10-24 | 741,700 | 27.15 | 28.00 | 27.06 | 28.00 | 00:00:00 | | 2005-10-25 | 946,800 | 27.90 | 28.15 | 27.38 | 27.88 | 00:00:00 | | 2005-10-26 | 801,600 | 27.80 | 27.80 | 27.06 | 27.17 | 00:00:00 | | 2005-10-27 | 1,163,500 | 27.07 | 27.07 | 26.51 | 26.73 | 00:00:00 | | 2005-10-28 | 1,263,500 | 26.90 | 27.72 | 26.84 | 27.62 | 00:00:00 | | 2005-10-31 | 1,300,400 | 28.02 | 28.51 | 28.02 | 28.26 | 00:00:00 | | 2005-11-01 | 1,547,800 | 28.26 | 28.32 | 27.83 | 27.94 | 00:00:00 | | 2005-11-02 | 1,399,800 | 28.00 | 28.29 | 27.89 | 28.23 | 00:00:00 | | 2005-11-03 | 715,400 | 28.35 | 28.49 | 28.20 | 28.30 | 00:00:00 | | 2005-11-04 | 1,017,200 | 28.50 | 28.54 | 28.14 | 28.32 | 00:00:00 | | 2005-11-07 | 664,200 | 28.47 | 28.62 | 27.87 | 28.08 | 00:00:00 | | 2005-11-08 | 1,223,600 | 28.00 | 28.03 | 27.52 | 27.71 | 00:00:00 | | 2005-11-09 | 1,063,300 | 27.70 | 27.98 | 27.45 | 27.88 | 00:00:00 | | 2005-11-10 | 907,800 | 27.79 | 27.87 | 27.14 | 27.49 | 00:00:00 | | 2005-11-11 | 779,300 | 27.35 | 27.35 | 26.93 | 27.05 | 00:00:00 | | 2005-11-14 | 1,033,300 | 26.81 | 27.01 | 26.58 | 26.68 | 00:00:00 | | 2005-11-15 | 1,747,200 | 26.52 | 26.96 | 26.40 | 26.68 | 00:00:00 | | 2005-11-16 | 686,900 | 26.68 | 26.85 | 26.55 | 26.76 | 00:00:00 | | 2005-11-17 | 1,152,800 | 27.01 | 27.55 | 27.00 | 27.52 | 00:00:00 | | 2005-11-18 | 1,299,600 | 27.86 | 28.10 | 27.40 | 27.42 | 00:00:00 | | 2005-11-21 | 1,057,600 | 27.55 | 27.83 | 27.49 | 27.56 | 00:00:00 | | 2005-11-22 | 1,107,200 | 27.48 | 28.10 | 27.39 | 28.02 | 00:00:00 | | 2005-11-23 | 944,700 | 27.96 | 28.60 | 27.85 | 28.42 | 00:00:00 | | 2005-11-25 | 253,200 | 28.48 | 28.73 | 28.39 | 28.71 | 00:00:00 | | 2005-11-28 | 1,268,400 | 28.58 | 28.71 | 28.22 | 28.25 | 00:00:00 | | 2005-11-29 | 1,296,500 | 28.45 | 28.65 | 28.21 | 28.25 | 00:00:00 | | 2005-11-30 | 3,874,800 | 28.29 | 28.54 | 27.82 | 27.83 | 00:00:00 | | 2005-12-01 | 1,173,100 | 27.90 | 28.50 | 27.89 | 28.49 | 00:00:00 | | 2005-12-02 | 1,277,700 | 28.60 | 28.72 | 28.35 | 28.66 | 00:00:00 | | 2005-12-05 | 1,372,500 | 28.56 | 28.85 | 28.35 | 28.80 | 00:00:00 | | 2005-12-06 | 1,192,900 | 28.81 | 29.38 | 28.81 | 29.13 | 00:00:00 | | 2005-12-07 | 1,477,100 | 29.19 | 29.50 | 29.16 | 29.31 | 00:00:00 | | 2005-12-08 | 1,634,000 | 29.15 | 29.97 | 28.98 | 29.90 | 00:00:00 | | 2005-12-09 | 2,490,700 | 30.75 | 31.26 | 30.34 | 31.10 | 00:00:00 | | 2005-12-12 | 1,509,200 | 31.10 | 31.25 | 30.84 | 31.13 | 00:00:00 | | 2005-12-13 | 1,164,300 | 31.08 | 31.50 | 30.99 | 31.38 | 00:00:00 | | 2005-12-14 | 1,272,000 | 31.50 | 31.73 | 31.23 | 31.58 | 00:00:00 | | 2005-12-15 | 1,007,800 | 31.58 | 31.90 | 31.51 | 31.79 | 00:00:00 | | 2005-12-16 | 1,592,500 | 31.85 | 32.32 | 31.85 | 32.05 | 00:00:00 | | 2005-12-19 | 1,245,400 | 32.06 | 32.08 | 31.61 | 31.86 | 00:00:00 | | 2005-12-20 | 910,000 | 31.95 | 31.95 | 31.68 | 31.77 | 00:00:00 | | 2005-12-21 | 932,500 | 31.90 | 32.07 | 31.48 | 31.50 | 00:00:00 | | 2005-12-22 | 644,900 | 31.56 | 32.04 | 31.50 | 32.00 | 00:00:00 | | 2005-12-23 | 607,600 | 32.10 | 32.13 | 31.86 | 31.87 | 00:00:00 | | 2005-12-27 | 951,700 | 31.90 | 32.04 | 31.54 | 31.55 | 00:00:00 | | 2005-12-28 | 1,149,800 | 31.54 | 31.65 | 31.15 | 31.38 | 00:00:00 | | 2005-12-29 | 752,200 | 31.43 | 31.90 | 31.40 | 31.69 | 00:00:00 | | 2005-12-30 | 739,100 | 31.60 | 31.73 | 31.32 | 31.65 | 00:00:00 | | 2006-01-03 | 1,368,600 | 31.65 | 32.24 | 31.33 | 32.20 | 00:00:00 | | 2006-01-04 | 1,241,500 | 32.35 | 32.46 | 31.83 | 32.42 | 00:00:00 | | 2006-01-05 | 696,000 | 32.49 | 32.55 | 31.95 | 32.00 | 00:00:00 | | 2006-01-06 | 873,300 | 32.20 | 32.91 | 32.09 | 32.75 | 00:00:00 | | 2006-01-09 | 644,700 | 32.68 | 32.85 | 32.56 | 32.75 | 00:00:00 | | 2006-01-10 | 1,655,700 | 32.75 | 33.84 | 32.41 | 33.25 | 00:00:00 | | 2006-01-11 | 1,083,600 | 33.20 | 33.59 | 33.10 | 33.46 | 00:00:00 | | 2006-01-12 | 953,200 | 33.47 | 33.68 | 33.27 | 33.32 | 00:00:00 | | 2006-01-13 | 1,100,600 | 33.40 | 34.20 | 33.31 | 34.00 | 00:00:00 | | 2006-01-17 | 1,309,900 | 33.81 | 34.65 | 33.61 | 34.60 | 00:00:00 | | 2006-01-18 | 2,052,800 | 34.60 | 35.15 | 34.32 | 34.84 | 00:00:00 | | 2006-01-19 | 1,119,600 | 34.95 | 35.02 | 34.85 | 34.97 | 00:00:00 | | 2006-01-20 | 893,900 | 34.95 | 34.99 | 34.68 | 34.68 | 00:00:00 | | 2006-01-23 | 828,500 | 34.50 | 34.80 | 34.35 | 34.54 | 00:00:00 | | 2006-01-24 | 1,664,100 | 34.65 | 34.90 | 34.41 | 34.70 | 00:00:00 | | 2006-01-25 | 1,005,600 | 34.80 | 35.00 | 34.26 | 34.42 | 00:00:00 | | 2006-01-26 | 696,600 | 34.65 | 34.80 | 34.16 | 34.51 | 00:00:00 | | 2006-01-27 | 539,200 | 34.62 | 34.75 | 34.50 | 34.59 | 00:00:00 | | 2006-01-30 | 629,000 | 34.78 | 34.86 | 34.51 | 34.64 | 00:00:00 | | 2006-01-31 | 823,900 | 34.72 | 34.98 | 34.53 | 34.79 | 00:00:00 | | 2006-02-01 | 2,459,600 | 34.82 | 35.47 | 34.63 | 35.05 | 00:00:00 | | 2006-02-02 | 1,102,800 | 35.08 | 35.15 | 34.35 | 34.76 | 00:00:00 | | 2006-02-03 | 1,057,500 | 34.60 | 34.91 | 34.11 | 34.59 | 00:00:00 | | 2006-02-06 | 934,100 | 34.50 | 34.72 | 34.46 | 34.60 | 00:00:00 | | 2006-02-07 | 1,015,100 | 34.50 | 34.98 | 34.40 | 34.82 | 00:00:00 | | 2006-02-08 | 1,148,300 | 34.83 | 35.13 | 34.70 | 35.00 | 00:00:00 | | 2006-02-09 | 1,230,100 | 35.00 | 35.19 | 34.58 | 34.75 | 00:00:00 | | 2006-02-10 | 2,535,000 | 33.60 | 34.05 | 33.24 | 33.35 | 00:00:00 | | 2006-02-13 | 1,358,200 | 33.30 | 33.61 | 32.89 | 32.97 | 00:00:00 | | 2006-02-14 | 1,079,900 | 32.94 | 33.75 | 32.94 | 33.64 | 00:00:00 | | 2006-02-15 | 1,127,700 | 33.54 | 34.51 | 33.54 | 34.50 | 00:00:00 | | 2006-02-16 | 1,782,500 | 34.50 | 35.19 | 34.50 | 35.09 | 00:00:00 | | 2006-02-17 | 1,163,300 | 35.03 | 35.41 | 35.02 | 35.39 | 00:00:00 | | 2006-02-21 | 930,900 | 35.39 | 35.79 | 35.39 | 35.51 | 00:00:00 | | 2006-02-22 | 800,100 | 35.50 | 35.52 | 35.22 | 35.42 | 00:00:00 | | 2006-02-23 | 994,400 | 35.35 | 35.48 | 35.17 | 35.38 | 00:00:00 | | 2006-02-24 | 521,700 | 35.34 | 35.75 | 35.25 | 35.50 | 00:00:00 | | 2006-02-27 | 853,700 | 35.55 | 36.10 | 35.54 | 36.00 | 00:00:00 | | 2006-02-28 | 943,100 | 36.01 | 36.10 | 35.54 | 35.76 | 00:00:00 | | 2006-03-01 | 713,100 | 35.96 | 36.35 | 35.72 | 36.18 | 00:00:00 | | 2006-03-02 | 508,700 | 36.02 | 36.17 | 35.84 | 36.03 | 00:00:00 | | 2006-03-03 | 676,300 | 35.88 | 36.43 | 35.66 | 36.01 | 00:00:00 | | 2006-03-06 | 1,127,800 | 35.81 | 35.96 | 35.08 | 35.25 | 00:00:00 | | 2006-03-07 | 610,700 | 35.25 | 35.29 | 34.82 | 35.05 | 00:00:00 | | 2006-03-08 | 1,035,700 | 34.90 | 35.06 | 34.17 | 34.95 | 00:00:00 | | 2006-03-09 | 619,600 | 34.85 | 35.04 | 34.57 | 34.68 | 00:00:00 | | 2006-03-10 | 606,900 | 34.65 | 35.16 | 34.44 | 35.05 | 00:00:00 | | 2006-03-13 | 405,600 | 35.05 | 35.39 | 34.95 | 35.32 | 00:00:00 | | 2006-03-14 | 603,700 | 35.20 | 35.89 | 35.02 | 35.81 | 00:00:00 | | 2006-03-15 | 496,200 | 35.77 | 36.34 | 35.53 | 36.22 | 00:00:00 | | 2006-03-16 | 497,800 | 36.20 | 36.46 | 36.03 | 36.19 | 00:00:00 | | 2006-03-17 | 630,600 | 36.27 | 36.34 | 35.91 | 36.04 | 00:00:00 | | 2006-03-20 | 544,400 | 35.95 | 36.02 | 35.28 | 35.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
