|
 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 | | 2007-03-05 | 885,700 | 46.54 | 46.58 | 45.74 | 45.75 | 00:00:00 | | 2007-03-06 | 1,152,000 | 45.99 | 46.74 | 45.97 | 46.68 | 00:00:00 | | 2007-03-07 | 563,200 | 46.68 | 47.12 | 46.52 | 46.67 | 00:00:00 | | 2007-03-08 | 593,700 | 46.90 | 47.10 | 46.75 | 46.98 | 00:00:00 | | 2007-03-09 | 639,800 | 47.00 | 47.40 | 46.78 | 47.12 | 00:00:00 | | 2007-03-12 | 797,700 | 46.95 | 47.66 | 46.72 | 47.56 | 00:00:00 | | 2007-03-13 | 1,216,000 | 47.43 | 47.69 | 46.34 | 46.34 | 00:00:00 | | 2007-03-14 | 1,530,200 | 46.34 | 46.96 | 45.90 | 46.53 | 00:00:00 | | 2007-03-15 | 1,143,100 | 46.50 | 47.89 | 46.31 | 47.74 | 00:00:00 | | 2007-03-16 | 1,187,800 | 47.74 | 48.00 | 47.50 | 47.62 | 00:00:00 | | 2007-03-19 | 990,200 | 47.75 | 48.00 | 47.55 | 47.83 | 00:00:00 | | 2007-03-20 | 698,500 | 47.90 | 48.54 | 47.65 | 48.52 | 00:00:00 | | 2007-03-21 | 852,900 | 48.49 | 49.37 | 48.02 | 49.27 | 00:00:00 | | 2007-03-22 | 1,193,500 | 49.14 | 49.15 | 48.50 | 48.57 | 00:00:00 | | 2007-03-23 | 1,088,900 | 48.57 | 49.40 | 48.25 | 49.19 | 00:00:00 | | 2007-03-26 | 1,263,200 | 48.80 | 49.48 | 48.41 | 49.45 | 00:00:00 | | 2007-03-27 | 742,600 | 49.46 | 49.60 | 49.12 | 49.37 | 00:00:00 | | 2007-03-28 | 751,800 | 49.38 | 49.74 | 49.04 | 49.14 | 00:00:00 | | 2007-03-29 | 1,094,500 | 49.29 | 49.53 | 48.81 | 49.44 | 00:00:00 | | 2007-03-30 | 906,600 | 49.38 | 49.65 | 48.45 | 49.14 | 00:00:00 | | 2007-04-02 | 1,215,100 | 49.14 | 50.56 | 49.12 | 50.56 | 00:00:00 | | 2007-04-03 | 990,400 | 50.57 | 50.74 | 50.41 | 50.54 | 00:00:00 | | 2007-04-04 | 908,800 | 50.50 | 50.83 | 50.00 | 50.18 | 00:00:00 | | 2007-04-05 | 707,800 | 49.85 | 50.56 | 49.50 | 50.36 | 00:00:00 | | 2007-04-09 | 1,342,500 | 50.49 | 50.80 | 50.45 | 50.69 | 00:00:00 | | 2007-04-10 | 1,006,000 | 50.57 | 50.70 | 50.08 | 50.18 | 00:00:00 | | 2007-04-11 | 1,000,200 | 50.18 | 50.24 | 49.69 | 49.76 | 00:00:00 | | 2007-04-12 | 863,000 | 49.80 | 49.80 | 49.21 | 49.50 | 00:00:00 | | 2007-04-13 | 861,100 | 49.50 | 49.73 | 49.25 | 49.59 | 00:00:00 | | 2007-04-16 | 764,800 | 49.55 | 50.38 | 49.55 | 50.37 | 00:00:00 | | 2007-04-17 | 622,200 | 50.37 | 50.56 | 50.16 | 50.32 | 00:00:00 | | 2007-04-18 | 808,200 | 49.86 | 50.84 | 49.68 | 50.55 | 00:00:00 | | 2007-04-19 | 1,416,900 | 51.00 | 51.00 | 50.35 | 50.78 | 00:00:00 | | 2007-04-20 | 1,666,300 | 51.10 | 51.56 | 50.96 | 51.36 | 00:00:00 | | 2007-04-23 | 2,005,800 | 52.20 | 53.25 | 51.64 | 52.82 | 00:00:00 | | 2007-04-24 | 1,786,400 | 53.35 | 54.26 | 53.33 | 54.22 | 00:00:00 | | 2007-04-25 | 1,901,200 | 54.50 | 54.50 | 53.85 | 54.00 | 00:00:00 | | 2007-04-26 | 1,437,500 | 54.00 | 54.11 | 53.47 | 53.64 | 00:00:00 | | 2007-04-27 | 1,395,200 | 53.40 | 53.40 | 52.70 | 53.00 | 00:00:00 | | 2007-04-30 | 1,718,000 | 54.00 | 54.63 | 53.38 | 53.46 | 00:00:00 | | 2007-05-01 | 1,116,500 | 53.60 | 54.23 | 53.25 | 54.15 | 00:00:00 | | 2007-05-02 | 884,100 | 54.15 | 54.97 | 54.04 | 54.86 | 00:00:00 | | 2007-05-03 | 1,323,900 | 54.96 | 55.22 | 54.19 | 54.23 | 00:00:00 | | 2007-05-04 | 1,553,000 | 54.35 | 55.48 | 54.20 | 55.43 | 00:00:00 | | 2007-05-07 | 1,189,300 | 55.35 | 56.04 | 55.32 | 55.85 | 00:00:00 | | 2007-05-08 | 969,200 | 55.47 | 55.57 | 54.90 | 54.99 | 00:00:00 | | 2007-05-09 | 1,288,800 | 54.86 | 54.99 | 54.43 | 54.94 | 00:00:00 | | 2007-05-10 | 1,120,900 | 54.94 | 55.41 | 54.44 | 54.47 | 00:00:00 | | 2007-05-11 | 944,000 | 54.60 | 55.40 | 54.19 | 55.25 | 00:00:00 | | 2007-05-14 | 573,500 | 55.25 | 55.65 | 55.05 | 55.18 | 00:00:00 | | 2007-05-15 | 832,700 | 55.30 | 56.13 | 55.15 | 55.24 | 00:00:00 | | 2007-05-16 | 605,300 | 55.28 | 55.59 | 55.02 | 55.59 | 00:00:00 | | 2007-05-17 | 1,043,000 | 55.46 | 55.50 | 54.67 | 54.91 | 00:00:00 | | 2007-05-18 | 819,300 | 54.95 | 55.26 | 54.90 | 55.20 | 00:00:00 | | 2007-05-21 | 606,900 | 55.33 | 55.58 | 55.14 | 55.31 | 00:00:00 | | 2007-05-22 | 850,600 | 55.24 | 55.35 | 54.48 | 54.56 | 00:00:00 | | 2007-05-23 | 1,346,400 | 54.56 | 54.70 | 53.13 | 53.22 | 00:00:00 | | 2007-05-24 | 1,741,700 | 53.20 | 53.20 | 51.72 | 51.90 | 00:00:00 | | 2007-05-25 | 1,115,400 | 52.00 | 52.25 | 51.13 | 51.81 | 00:00:00 | | 2007-05-29 | 1,268,100 | 53.39 | 53.40 | 52.01 | 52.67 | 00:00:00 | | 2007-05-30 | 1,376,700 | 52.30 | 53.75 | 52.20 | 53.61 | 00:00:00 | | 2007-05-31 | 1,362,400 | 53.70 | 53.82 | 53.11 | 53.39 | 00:00:00 | | 2007-06-01 | 1,328,600 | 53.50 | 53.84 | 52.59 | 53.29 | 00:00:00 | | 2007-06-04 | 1,161,200 | 53.04 | 53.11 | 52.19 | 52.91 | 00:00:00 | | 2007-06-05 | 1,256,600 | 52.90 | 52.99 | 51.64 | 51.66 | 00:00:00 | | 2007-06-06 | 1,582,100 | 51.66 | 51.66 | 50.15 | 50.43 | 00:00:00 | | 2007-06-07 | 2,379,000 | 49.61 | 50.40 | 48.67 | 49.06 | 00:00:00 | | 2007-06-08 | 1,344,600 | 49.06 | 50.05 | 48.77 | 50.05 | 00:00:00 | | 2007-06-11 | 1,339,900 | 50.05 | 50.93 | 49.91 | 50.58 | 00:00:00 | | 2007-06-12 | 2,616,100 | 50.40 | 51.03 | 49.79 | 50.45 | 00:00:00 | | 2007-06-13 | 1,972,100 | 50.83 | 51.74 | 50.70 | 51.74 | 00:00:00 | | 2007-06-14 | 1,251,600 | 51.75 | 52.26 | 51.57 | 51.70 | 00:00:00 | | 2007-06-15 | 1,362,500 | 52.20 | 52.85 | 52.20 | 52.67 | 00:00:00 | | 2007-06-18 | 822,100 | 52.67 | 52.75 | 51.87 | 52.17 | 00:00:00 | | 2007-06-19 | 1,017,500 | 52.02 | 52.21 | 51.53 | 52.10 | 00:00:00 | | 2007-06-20 | 1,091,200 | 52.12 | 52.30 | 50.59 | 50.62 | 00:00:00 | | 2007-06-21 | 912,400 | 50.60 | 51.30 | 50.26 | 50.77 | 00:00:00 | | 2007-06-22 | 1,541,200 | 50.26 | 50.79 | 49.90 | 50.35 | 00:00:00 | | 2007-06-25 | 1,583,700 | 50.19 | 51.25 | 49.88 | 50.65 | 00:00:00 | | 2007-06-26 | 2,104,500 | 52.05 | 52.56 | 51.69 | 51.71 | 00:00:00 | | 2007-06-27 | 1,183,900 | 51.25 | 52.40 | 51.00 | 52.26 | 00:00:00 | | 2007-06-28 | 1,484,900 | 52.16 | 53.17 | 51.95 | 52.02 | 00:00:00 | | 2007-06-29 | 1,601,600 | 52.07 | 52.59 | 51.23 | 51.74 | 00:00:00 | | 2007-07-02 | 1,513,000 | 51.83 | 52.64 | 51.70 | 52.61 | 00:00:00 | | 2007-07-03 | 642,200 | 52.62 | 53.14 | 52.33 | 52.99 | 00:00:00 | | 2007-07-05 | 1,130,800 | 52.74 | 53.83 | 52.45 | 52.94 | 00:00:00 | | 2007-07-06 | 986,600 | 52.11 | 53.29 | 51.90 | 53.06 | 00:00:00 | | 2007-07-09 | 1,127,500 | 53.20 | 54.01 | 52.70 | 53.65 | 00:00:00 | | 2007-07-10 | 1,166,500 | 53.55 | 53.94 | 53.06 | 53.06 | 00:00:00 | | 2007-07-11 | 765,400 | 53.04 | 53.43 | 52.80 | 53.20 | 00:00:00 | | 2007-07-12 | 964,000 | 53.25 | 54.58 | 53.20 | 54.58 | 00:00:00 | | 2007-07-13 | 2,042,500 | 54.58 | 56.58 | 54.28 | 55.87 | 00:00:00 | | 2007-07-16 | 1,256,900 | 55.65 | 56.10 | 54.90 | 55.10 | 00:00:00 | | 2007-07-17 | 1,371,200 | 54.99 | 55.60 | 54.51 | 55.05 | 00:00:00 | | 2007-07-18 | 1,431,800 | 55.09 | 55.68 | 54.90 | 55.50 | 00:00:00 | | 2007-07-19 | 1,655,900 | 55.75 | 57.30 | 55.50 | 56.90 | 00:00:00 | | 2007-07-20 | 1,622,600 | 56.90 | 57.00 | 55.29 | 55.61 | 00:00:00 | | 2007-07-23 | 823,900 | 56.01 | 56.65 | 55.43 | 55.85 | 00:00:00 | | 2007-07-24 | 1,233,000 | 55.56 | 55.93 | 53.35 | 53.44 | 00:00:00 | | 2007-07-25 | 1,845,800 | 53.86 | 54.17 | 52.33 | 53.49 | 00:00:00 | | 2007-07-26 | 2,457,800 | 52.98 | 53.18 | 50.70 | 52.15 | 00:00:00 | | 2007-07-27 | 3,800,900 | 52.26 | 54.10 | 51.63 | 52.17 | 00:00:00 | | 2007-07-30 | 2,035,400 | 51.29 | 53.33 | 51.29 | 52.75 | 00:00:00 | | 2007-07-31 | 1,996,600 | 53.18 | 53.75 | 52.18 | 52.23 | 00:00:00 | | 2007-08-01 | 1,410,600 | 52.30 | 54.15 | 52.30 | 54.06 | 00:00:00 | | 2007-08-02 | 2,391,300 | 54.15 | 54.98 | 53.28 | 54.06 | 00:00:00 | | 2007-08-03 | 1,887,200 | 53.92 | 54.42 | 52.45 | 52.50 | 00:00:00 | | 2007-08-06 | 1,691,900 | 52.80 | 54.29 | 52.48 | 54.22 | 00:00:00 | | 2007-08-07 | 1,470,100 | 53.93 | 56.00 | 53.58 | 55.68 | 00:00:00 | | 2007-08-08 | 2,286,300 | 55.88 | 57.23 | 55.49 | 56.20 | 00:00:00 | | 2007-08-09 | 2,247,300 | 52.42 | 56.05 | 52.42 | 53.79 | 00:00:00 | | 2007-08-10 | 1,961,800 | 53.29 | 54.08 | 52.50 | 52.67 | 00:00:00 | | 2007-08-13 | 2,033,500 | 52.85 | 53.39 | 52.71 | 53.01 | 00:00:00 | | 2007-08-14 | 1,164,300 | 53.01 | 53.40 | 51.95 | 51.95 | 00:00:00 | | 2007-08-15 | 1,306,900 | 51.96 | 52.26 | 50.47 | 50.58 | 00:00:00 | | 2007-08-16 | 3,443,000 | 50.05 | 50.30 | 48.18 | 49.68 | 00:00:00 | | 2007-08-17 | 1,847,700 | 51.10 | 51.67 | 49.64 | 51.50 | 00:00:00 | | 2007-08-20 | 939,200 | 51.49 | 51.94 | 50.36 | 51.14 | 00:00:00 | | 2007-08-21 | 992,300 | 50.85 | 51.95 | 50.84 | 51.55 | 00:00:00 | | 2007-08-22 | 1,260,800 | 52.30 | 53.11 | 52.00 | 53.11 | 00:00:00 | | 2007-08-23 | 2,032,000 | 53.40 | 54.26 | 53.32 | 53.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
