|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 2,032,000 | 53.40 | 54.26 | 53.32 | 53.79 | 00:00:00 | | 2007-08-24 | 1,221,400 | 53.55 | 54.40 | 52.92 | 54.07 | 00:00:00 | | 2007-08-27 | 1,178,300 | 53.88 | 54.15 | 51.88 | 51.90 | 00:00:00 | | 2007-08-28 | 1,059,500 | 51.70 | 52.30 | 51.40 | 51.41 | 00:00:00 | | 2007-08-29 | 719,900 | 51.85 | 52.85 | 51.45 | 52.74 | 00:00:00 | | 2007-08-30 | 1,408,700 | 52.34 | 52.69 | 51.13 | 51.30 | 00:00:00 | | 2007-08-31 | 1,274,900 | 51.95 | 51.96 | 51.05 | 51.61 | 00:00:00 | | 2007-09-04 | 1,315,400 | 51.20 | 53.39 | 51.07 | 53.20 | 00:00:00 | | 2007-09-05 | 1,287,500 | 53.05 | 53.10 | 52.10 | 52.43 | 00:00:00 | | 2007-09-06 | 959,800 | 52.70 | 53.15 | 52.25 | 52.75 | 00:00:00 | | 2007-09-07 | 804,500 | 52.15 | 52.42 | 51.20 | 51.54 | 00:00:00 | | 2007-09-10 | 1,338,100 | 51.75 | 52.12 | 51.37 | 51.63 | 00:00:00 | | 2007-09-11 | 1,240,700 | 51.60 | 52.31 | 51.36 | 52.20 | 00:00:00 | | 2007-09-12 | 1,087,600 | 52.12 | 52.91 | 51.79 | 52.22 | 00:00:00 | | 2007-09-13 | 729,200 | 52.55 | 52.71 | 52.13 | 52.37 | 00:00:00 | | 2007-09-14 | 1,544,500 | 51.90 | 52.39 | 51.85 | 51.98 | 00:00:00 | | 2007-09-17 | 835,400 | 51.94 | 52.00 | 51.35 | 51.58 | 00:00:00 | | 2007-09-18 | 1,260,300 | 51.64 | 52.87 | 51.46 | 52.32 | 00:00:00 | | 2007-09-19 | 1,503,400 | 51.81 | 53.67 | 51.81 | 53.57 | 00:00:00 | | 2007-09-20 | 574,400 | 53.58 | 53.60 | 52.86 | 53.00 | 00:00:00 | | 2007-09-21 | 1,373,500 | 53.07 | 53.80 | 53.00 | 53.60 | 00:00:00 | | 2007-09-24 | 1,051,400 | 53.50 | 53.62 | 53.30 | 53.48 | 00:00:00 | | 2007-09-25 | 1,489,900 | 53.03 | 53.50 | 52.84 | 53.12 | 00:00:00 | | 2007-09-26 | 1,545,600 | 53.30 | 53.42 | 52.33 | 53.01 | 00:00:00 | | 2007-09-27 | 1,604,300 | 53.14 | 53.14 | 51.88 | 52.28 | 00:00:00 | | 2007-09-28 | 1,347,700 | 52.04 | 52.49 | 51.84 | 52.26 | 00:00:00 | | 2007-10-01 | 1,469,300 | 52.39 | 53.57 | 52.37 | 53.37 | 00:00:00 | | 2007-10-02 | 896,200 | 53.25 | 53.61 | 53.00 | 53.37 | 00:00:00 | | 2007-10-03 | 627,600 | 53.24 | 53.50 | 53.16 | 53.39 | 00:00:00 | | 2007-10-04 | 1,586,000 | 53.80 | 55.22 | 53.58 | 54.86 | 00:00:00 | | 2007-10-05 | 1,189,300 | 55.27 | 55.87 | 55.10 | 55.43 | 00:00:00 | | 2007-10-08 | 619,200 | 55.49 | 55.75 | 54.90 | 55.16 | 00:00:00 | | 2007-10-09 | 986,800 | 55.29 | 56.00 | 54.84 | 56.00 | 00:00:00 | | 2007-10-10 | 998,100 | 56.15 | 56.15 | 55.45 | 55.70 | 00:00:00 | | 2007-10-11 | 905,300 | 56.26 | 56.88 | 55.88 | 56.28 | 00:00:00 | | 2007-10-12 | 1,714,900 | 56.34 | 57.44 | 55.96 | 56.77 | 00:00:00 | | 2007-10-15 | 1,051,400 | 56.51 | 57.26 | 55.41 | 55.82 | 00:00:00 | | 2007-10-16 | 1,000,600 | 55.75 | 56.50 | 55.23 | 55.41 | 00:00:00 | | 2007-10-17 | 1,690,700 | 55.99 | 56.30 | 55.38 | 56.16 | 00:00:00 | | 2007-10-18 | 954,000 | 55.82 | 56.96 | 55.74 | 56.91 | 00:00:00 | | 2007-10-19 | 1,379,600 | 56.67 | 56.73 | 54.97 | 54.98 | 00:00:00 | | 2007-10-22 | 1,291,400 | 54.49 | 55.73 | 54.35 | 55.65 | 00:00:00 | | 2007-10-23 | 501,600 | 56.33 | 56.33 | 55.33 | 55.68 | 00:00:00 | | 2007-10-24 | 1,233,100 | 55.55 | 56.44 | 54.81 | 56.41 | 00:00:00 | | 2007-10-25 | 1,613,300 | 56.96 | 58.09 | 56.62 | 58.04 | 00:00:00 | | 2007-10-26 | 1,453,800 | 60.95 | 60.95 | 57.80 | 58.91 | 00:00:00 | | 2007-10-29 | 1,084,700 | 59.20 | 60.12 | 59.20 | 59.94 | 00:00:00 | | 2007-10-30 | 1,268,200 | 59.65 | 60.32 | 59.58 | 59.75 | 00:00:00 | | 2007-10-31 | 1,813,400 | 59.95 | 60.75 | 59.78 | 60.66 | 00:00:00 | | 2007-11-01 | 1,542,900 | 60.00 | 60.33 | 59.13 | 59.20 | 00:00:00 | | 2007-11-02 | 999,300 | 59.33 | 60.15 | 58.92 | 59.67 | 00:00:00 | | 2007-11-05 | 1,156,300 | 57.95 | 60.22 | 57.95 | 59.90 | 00:00:00 | | 2007-11-06 | 1,127,300 | 60.00 | 60.27 | 59.19 | 59.95 | 00:00:00 | | 2007-11-07 | 808,200 | 60.06 | 60.06 | 57.98 | 57.98 | 00:00:00 | | 2007-11-08 | 1,358,000 | 58.05 | 59.31 | 57.90 | 59.20 | 00:00:00 | | 2007-11-09 | 1,340,400 | 58.30 | 59.51 | 58.30 | 58.75 | 00:00:00 | | 2007-11-12 | 1,443,600 | 58.76 | 58.76 | 57.36 | 57.36 | 00:00:00 | | 2007-11-13 | 1,076,600 | 57.73 | 57.85 | 56.76 | 57.70 | 00:00:00 | | 2007-11-14 | 1,016,500 | 58.17 | 58.17 | 57.05 | 57.34 | 00:00:00 | | 2007-11-15 | 1,498,400 | 57.17 | 57.85 | 56.65 | 57.50 | 00:00:00 | | 2007-11-16 | 1,130,300 | 57.94 | 58.09 | 57.10 | 57.98 | 00:00:00 | | 2007-11-19 | 1,090,900 | 57.50 | 58.71 | 57.50 | 58.48 | 00:00:00 | | 2007-11-20 | 1,191,100 | 58.72 | 59.29 | 58.23 | 58.88 | 00:00:00 | | 2007-11-21 | 1,231,600 | 58.28 | 59.20 | 58.28 | 58.52 | 00:00:00 | | 2007-11-23 | 333,700 | 59.03 | 59.54 | 58.12 | 58.69 | 00:00:00 | | 2007-11-26 | 1,176,100 | 58.58 | 59.67 | 58.36 | 58.37 | 00:00:00 | | 2007-11-27 | 1,508,700 | 58.18 | 59.78 | 58.18 | 59.50 | 00:00:00 | | 2007-11-28 | 1,654,800 | 60.00 | 60.29 | 59.37 | 60.16 | 00:00:00 | | 2007-11-29 | 1,104,400 | 59.85 | 60.39 | 59.57 | 60.00 | 00:00:00 | | 2007-11-30 | 3,544,200 | 60.58 | 60.94 | 60.14 | 60.75 | 00:00:00 | | 2007-12-03 | 1,158,800 | 60.80 | 61.07 | 60.38 | 60.88 | 00:00:00 | | 2007-12-04 | 1,741,100 | 60.40 | 61.89 | 60.40 | 61.56 | 00:00:00 | | 2007-12-05 | 1,225,300 | 62.01 | 62.16 | 61.40 | 62.16 | 00:00:00 | | 2007-12-06 | 1,702,700 | 62.75 | 62.84 | 61.74 | 62.63 | 00:00:00 | | 2007-12-07 | 2,089,200 | 62.87 | 63.50 | 62.74 | 63.26 | 00:00:00 | | 2007-12-10 | 1,062,200 | 63.56 | 63.56 | 62.68 | 62.98 | 00:00:00 | | 2007-12-11 | 1,408,000 | 62.95 | 63.57 | 61.40 | 61.60 | 00:00:00 | | 2007-12-12 | 1,215,800 | 62.86 | 63.34 | 61.75 | 62.34 | 00:00:00 | | 2007-12-13 | 983,300 | 61.91 | 63.57 | 61.91 | 63.40 | 00:00:00 | | 2007-12-14 | 1,138,700 | 62.90 | 63.26 | 61.90 | 61.95 | 00:00:00 | | 2007-12-17 | 1,431,300 | 62.14 | 62.14 | 60.37 | 60.66 | 00:00:00 | | 2007-12-18 | 1,161,400 | 60.98 | 62.45 | 60.94 | 62.21 | 00:00:00 | | 2007-12-19 | 1,018,200 | 62.57 | 63.05 | 62.01 | 62.69 | 00:00:00 | | 2007-12-20 | 1,295,300 | 63.26 | 63.62 | 62.71 | 63.62 | 00:00:00 | | 2007-12-21 | 2,393,300 | 64.44 | 65.48 | 63.92 | 64.99 | 00:00:00 | | 2007-12-24 | 316,200 | 65.26 | 65.39 | 64.01 | 64.61 | 00:00:00 | | 2007-12-26 | 671,600 | 64.40 | 65.11 | 63.90 | 64.09 | 00:00:00 | | 2007-12-27 | 723,500 | 64.00 | 64.20 | 63.59 | 63.64 | 00:00:00 | | 2007-12-28 | 510,700 | 63.80 | 64.46 | 63.56 | 64.21 | 00:00:00 | | 2007-12-31 | 924,700 | 64.46 | 64.46 | 63.11 | 63.61 | 00:00:00 | | 2008-01-02 | 1,189,200 | 63.45 | 63.87 | 62.62 | 62.95 | 00:00:00 | | 2008-01-03 | 827,600 | 63.20 | 64.00 | 63.14 | 63.47 | 00:00:00 | | 2008-01-04 | 1,104,600 | 62.88 | 63.58 | 62.57 | 62.64 | 00:00:00 | | 2008-01-07 | 2,517,100 | 62.90 | 63.22 | 62.04 | 63.06 | 00:00:00 | | 2008-01-08 | 1,916,800 | 63.34 | 64.75 | 63.20 | 63.89 | 00:00:00 | | 2008-01-09 | 2,196,200 | 64.13 | 64.23 | 63.56 | 64.00 | 00:00:00 | | 2008-01-10 | 1,458,200 | 63.62 | 64.13 | 62.77 | 63.44 | 00:00:00 | | 2008-01-11 | 1,482,800 | 62.80 | 63.35 | 62.52 | 62.62 | 00:00:00 | | 2008-01-14 | 1,947,300 | 63.00 | 63.37 | 61.65 | 62.43 | 00:00:00 | | 2008-01-15 | 2,342,400 | 61.57 | 62.74 | 61.43 | 61.95 | 00:00:00 | | 2008-01-16 | 1,797,000 | 61.61 | 62.50 | 60.69 | 60.85 | 00:00:00 | | 2008-01-17 | 2,058,700 | 60.91 | 61.14 | 57.60 | 57.65 | 00:00:00 | | 2008-01-18 | 1,792,800 | 57.93 | 58.23 | 55.83 | 56.29 | 00:00:00 | | 2008-01-22 | 2,608,300 | 55.05 | 56.29 | 52.78 | 54.43 | 00:00:00 | | 2008-01-23 | 3,041,900 | 52.94 | 55.61 | 51.43 | 55.60 | 00:00:00 | | 2008-01-24 | 2,084,900 | 55.67 | 57.05 | 53.67 | 54.21 | 00:00:00 | | 2008-01-25 | 1,952,400 | 54.40 | 54.54 | 53.34 | 53.55 | 00:00:00 | | 2008-01-28 | 1,359,700 | 53.11 | 54.64 | 53.04 | 54.51 | 00:00:00 | | 2008-01-29 | 972,500 | 54.83 | 55.40 | 54.31 | 54.38 | 00:00:00 | | 2008-01-30 | 1,118,400 | 54.19 | 55.02 | 53.69 | 53.81 | 00:00:00 | | 2008-01-31 | 1,585,000 | 53.50 | 55.15 | 52.84 | 54.77 | 00:00:00 | | 2008-02-01 | 1,988,900 | 54.82 | 57.11 | 54.63 | 56.22 | 00:00:00 | | 2008-02-04 | 1,277,100 | 56.22 | 57.74 | 56.17 | 57.15 | 00:00:00 | | 2008-02-05 | 1,588,300 | 56.27 | 56.69 | 55.19 | 55.28 | 00:00:00 | | 2008-02-06 | 1,017,200 | 55.76 | 56.36 | 54.97 | 55.08 | 00:00:00 | | 2008-02-07 | 3,589,300 | 54.59 | 54.59 | 52.66 | 53.46 | 00:00:00 | | 2008-02-08 | 2,457,100 | 53.06 | 55.24 | 52.66 | 53.23 | 00:00:00 | | 2008-02-11 | 1,893,600 | 53.36 | 53.47 | 52.35 | 52.73 | 00:00:00 | | 2008-02-12 | 2,889,400 | 52.95 | 53.18 | 52.39 | 52.76 | 00:00:00 | | 2008-02-13 | 1,610,600 | 53.00 | 53.44 | 52.28 | 52.59 | 00:00:00 | | 2008-02-14 | 1,466,100 | 52.59 | 53.35 | 52.35 | 52.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
