|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 2,080,700 | 44.92 | 46.58 | 44.92 | 46.26 | 00:00:00 | | 2008-08-07 | 1,096,000 | 46.18 | 46.63 | 45.39 | 45.86 | 00:00:00 | | 2008-08-08 | 1,258,000 | 46.01 | 46.47 | 45.71 | 46.01 | 00:00:00 | | 2008-08-11 | 1,506,300 | 45.52 | 45.97 | 45.21 | 45.77 | 00:00:00 | | 2008-08-12 | 1,132,100 | 45.65 | 45.77 | 44.95 | 45.25 | 00:00:00 | | 2008-08-13 | 909,000 | 45.42 | 45.88 | 45.19 | 45.84 | 00:00:00 | | 2008-08-14 | 919,200 | 45.65 | 45.65 | 44.42 | 45.05 | 00:00:00 | | 2008-08-15 | 1,294,800 | 45.14 | 45.46 | 44.77 | 45.04 | 00:00:00 | | 2008-08-18 | 978,200 | 45.07 | 45.47 | 44.28 | 44.55 | 00:00:00 | | 2008-08-19 | 2,057,600 | 44.26 | 44.48 | 43.27 | 43.94 | 00:00:00 | | 2008-08-20 | 1,359,300 | 44.07 | 44.71 | 43.68 | 44.44 | 00:00:00 | | 2008-08-21 | 1,375,100 | 44.08 | 45.13 | 44.01 | 45.02 | 00:00:00 | | 2008-08-22 | 911,800 | 44.98 | 45.29 | 44.65 | 45.05 | 00:00:00 | | 2008-08-25 | 1,267,600 | 44.95 | 45.35 | 43.98 | 44.15 | 00:00:00 | | 2008-08-26 | 1,779,500 | 44.21 | 45.94 | 44.21 | 45.21 | 00:00:00 | | 2008-08-27 | 1,146,300 | 45.40 | 46.18 | 45.18 | 45.56 | 00:00:00 | | 2008-08-28 | 1,353,700 | 45.73 | 46.55 | 45.56 | 46.48 | 00:00:00 | | 2008-08-29 | 950,600 | 46.19 | 46.52 | 45.28 | 45.33 | 00:00:00 | | 2008-09-02 | 2,243,800 | 45.59 | 47.22 | 43.19 | 43.23 | 00:00:00 | | 2008-09-03 | 2,839,300 | 43.50 | 43.50 | 41.02 | 41.14 | 00:00:00 | | 2008-09-04 | 3,162,200 | 41.39 | 42.03 | 41.11 | 41.77 | 00:00:00 | | 2008-09-05 | 2,715,600 | 41.69 | 41.83 | 40.46 | 41.02 | 00:00:00 | | 2008-09-08 | 1,708,000 | 41.53 | 42.25 | 41.25 | 42.23 | 00:00:00 | | 2008-09-09 | 2,249,000 | 42.02 | 42.61 | 40.45 | 40.51 | 00:00:00 | | 2008-09-10 | 2,497,100 | 40.72 | 41.30 | 40.06 | 40.97 | 00:00:00 | | 2008-09-11 | 2,129,200 | 40.82 | 41.58 | 39.67 | 41.56 | 00:00:00 | | 2008-09-12 | 1,599,100 | 41.28 | 42.24 | 41.06 | 42.12 | 00:00:00 | | 2008-09-15 | 2,158,600 | 41.01 | 41.40 | 40.08 | 40.14 | 00:00:00 | | 2008-09-16 | 3,333,500 | 40.32 | 40.32 | 38.11 | 39.32 | 00:00:00 | | 2008-09-17 | 3,468,300 | 38.71 | 39.35 | 35.98 | 36.00 | 00:00:00 | | 2008-09-18 | 3,287,100 | 36.37 | 37.53 | 34.88 | 37.04 | 00:00:00 | | 2008-09-19 | 3,123,700 | 38.97 | 39.87 | 37.63 | 39.84 | 00:00:00 | | 2008-09-22 | 2,017,700 | 39.99 | 39.99 | 37.10 | 37.41 | 00:00:00 | | 2008-09-23 | 1,826,200 | 37.87 | 38.73 | 37.57 | 37.85 | 00:00:00 | | 2008-09-24 | 1,038,200 | 37.92 | 37.92 | 36.71 | 37.32 | 00:00:00 | | 2008-09-25 | 2,148,700 | 37.47 | 39.10 | 36.96 | 38.97 | 00:00:00 | | 2008-09-26 | 1,313,800 | 38.52 | 38.97 | 37.57 | 38.24 | 00:00:00 | | 2008-09-29 | 3,113,900 | 37.85 | 37.99 | 33.94 | 35.50 | 00:00:00 | | 2008-09-30 | 2,258,400 | 36.13 | 37.01 | 34.81 | 36.77 | 00:00:00 | | 2008-10-01 | 1,237,000 | 36.61 | 36.61 | 35.71 | 36.21 | 00:00:00 | | 2008-10-02 | 3,230,000 | 35.76 | 35.94 | 32.50 | 33.00 | 00:00:00 | | 2008-10-03 | 3,530,000 | 33.09 | 33.75 | 32.06 | 32.41 | 00:00:00 | | 2008-10-06 | 4,064,900 | 32.00 | 32.41 | 27.89 | 29.32 | 00:00:00 | | 2008-10-07 | 3,689,000 | 29.59 | 30.16 | 27.55 | 27.71 | 00:00:00 | | 2008-10-08 | 7,126,500 | 27.24 | 31.30 | 27.24 | 30.10 | 00:00:00 | | 2008-10-09 | 3,779,800 | 30.11 | 31.31 | 28.21 | 28.38 | 00:00:00 | | 2008-10-10 | 3,510,100 | 27.64 | 28.63 | 23.88 | 27.04 | 00:00:00 | | 2008-10-13 | 2,613,700 | 28.02 | 32.24 | 27.34 | 31.75 | 00:00:00 | | 2008-10-14 | 3,141,400 | 32.92 | 33.90 | 28.92 | 29.90 | 00:00:00 | | 2008-10-15 | 2,402,100 | 29.92 | 29.92 | 26.96 | 27.21 | 00:00:00 | | 2008-10-16 | 3,044,100 | 27.35 | 28.79 | 26.09 | 28.79 | 00:00:00 | | 2008-10-17 | 2,154,600 | 27.94 | 31.10 | 27.29 | 29.21 | 00:00:00 | | 2008-10-20 | 2,657,600 | 29.39 | 32.99 | 29.28 | 32.97 | 00:00:00 | | 2008-10-21 | 1,911,500 | 32.84 | 32.99 | 30.88 | 31.59 | 00:00:00 | | 2008-10-22 | 2,795,500 | 30.87 | 31.02 | 27.30 | 28.34 | 00:00:00 | | 2008-10-23 | 2,598,000 | 28.54 | 30.02 | 27.18 | 29.84 | 00:00:00 | | 2008-10-24 | 2,272,700 | 27.65 | 29.80 | 27.40 | 29.07 | 00:00:00 | | 2008-10-27 | 2,608,900 | 28.61 | 29.12 | 27.45 | 27.49 | 00:00:00 | | 2008-10-28 | 3,497,600 | 28.00 | 30.42 | 26.75 | 30.41 | 00:00:00 | | 2008-10-29 | 2,624,000 | 30.22 | 30.62 | 29.27 | 29.34 | 00:00:00 | | 2008-10-30 | 1,985,300 | 30.61 | 31.24 | 29.77 | 30.75 | 00:00:00 | | 2008-10-31 | 2,887,000 | 30.53 | 31.31 | 29.59 | 30.15 | 00:00:00 | | 2008-11-03 | 3,169,400 | 28.64 | 29.79 | 27.16 | 29.39 | 00:00:00 | | 2008-11-04 | 2,742,100 | 30.16 | 30.58 | 28.63 | 30.12 | 00:00:00 | | 2008-11-05 | 2,206,500 | 29.25 | 30.33 | 28.92 | 29.23 | 00:00:00 | | 2008-11-06 | 2,942,800 | 29.00 | 29.38 | 27.04 | 27.30 | 00:00:00 | | 2008-11-07 | 1,512,900 | 27.50 | 29.04 | 27.50 | 29.04 | 00:00:00 | | 2008-11-10 | 1,533,800 | 29.63 | 29.89 | 27.61 | 28.23 | 00:00:00 | | 2008-11-11 | 1,636,900 | 28.00 | 28.40 | 27.10 | 27.97 | 00:00:00 | | 2008-11-12 | 1,858,600 | 27.21 | 27.60 | 26.47 | 26.68 | 00:00:00 | | 2008-11-13 | 4,272,500 | 26.92 | 29.48 | 26.02 | 29.48 | 00:00:00 | | 2008-11-14 | 2,805,800 | 28.77 | 30.14 | 28.33 | 28.70 | 00:00:00 | | 2008-11-17 | 2,888,300 | 28.23 | 30.20 | 28.12 | 29.58 | 00:00:00 | | 2008-11-18 | 2,501,700 | 29.46 | 29.90 | 27.97 | 29.28 | 00:00:00 | | 2008-11-19 | 2,859,600 | 29.17 | 30.25 | 28.19 | 28.40 | 00:00:00 | | 2008-11-20 | 5,296,900 | 27.93 | 28.80 | 26.88 | 27.36 | 00:00:00 | | 2008-11-21 | 5,466,400 | 28.17 | 30.44 | 26.90 | 30.37 | 00:00:00 | | 2008-11-24 | 4,072,400 | 30.99 | 33.13 | 30.52 | 32.20 | 00:00:00 | | 2008-11-25 | 2,634,900 | 32.07 | 34.10 | 31.82 | 32.91 | 00:00:00 | | 2008-11-26 | 2,368,000 | 32.25 | 34.32 | 32.09 | 33.78 | 00:00:00 | | 2008-11-28 | 984,400 | 33.66 | 35.48 | 33.66 | 35.25 | 00:00:00 | | 2008-12-01 | 2,425,500 | 34.29 | 34.34 | 31.98 | 32.08 | 00:00:00 | | 2008-12-02 | 2,668,800 | 32.79 | 33.39 | 31.86 | 33.03 | 00:00:00 | | 2008-12-03 | 2,548,200 | 32.28 | 33.31 | 31.74 | 33.21 | 00:00:00 | | 2008-12-04 | 2,580,500 | 32.90 | 33.26 | 31.15 | 31.87 | 00:00:00 | | 2008-12-05 | 2,997,600 | 30.95 | 32.75 | 29.78 | 32.71 | 00:00:00 | | 2008-12-08 | 2,823,500 | 33.25 | 33.95 | 31.64 | 32.02 | 00:00:00 | | 2008-12-09 | 3,150,700 | 31.82 | 32.27 | 31.49 | 31.80 | 00:00:00 | | 2008-12-10 | 2,171,900 | 31.98 | 32.28 | 31.67 | 31.90 | 00:00:00 | | 2008-12-11 | 2,786,900 | 31.52 | 32.49 | 31.52 | 31.76 | 00:00:00 | | 2008-12-12 | 2,009,900 | 30.89 | 32.44 | 30.78 | 32.36 | 00:00:00 | | 2008-12-15 | 3,139,900 | 32.54 | 32.68 | 31.17 | 31.50 | 00:00:00 | | 2008-12-16 | 3,400,000 | 31.76 | 32.75 | 31.52 | 32.56 | 00:00:00 | | 2008-12-17 | 2,612,400 | 31.08 | 32.13 | 31.08 | 31.68 | 00:00:00 | | 2008-12-18 | 3,229,600 | 31.88 | 31.95 | 31.38 | 31.56 | 00:00:00 | | 2008-12-19 | 3,025,400 | 31.79 | 32.15 | 31.10 | 31.55 | 00:00:00 | | 2008-12-22 | 2,165,000 | 31.65 | 32.35 | 31.33 | 31.76 | 00:00:00 | | 2008-12-23 | 2,715,700 | 31.99 | 32.16 | 31.52 | 31.63 | 00:00:00 | | 2008-12-24 | 459,200 | 31.65 | 31.95 | 31.64 | 31.80 | 00:00:00 | | 2008-12-26 | 527,400 | 31.89 | 32.24 | 31.75 | 31.91 | 00:00:00 | | 2008-12-29 | 1,848,700 | 31.72 | 32.12 | 31.44 | 32.12 | 00:00:00 | | 2008-12-30 | 1,909,400 | 32.31 | 32.73 | 32.20 | 32.70 | 00:00:00 | | 2008-12-31 | 1,454,800 | 33.06 | 33.97 | 32.56 | 33.86 | 00:00:00 | | 2009-01-02 | 2,056,700 | 33.95 | 34.58 | 33.48 | 34.24 | 00:00:00 | | 2009-01-05 | 1,534,100 | 34.02 | 35.14 | 33.94 | 35.12 | 00:00:00 | | 2009-01-06 | 2,123,500 | 35.23 | 35.97 | 34.78 | 35.04 | 00:00:00 | | 2009-01-07 | 1,166,400 | 34.54 | 34.73 | 34.10 | 34.27 | 00:00:00 | | 2009-01-08 | 1,693,700 | 34.15 | 34.21 | 33.57 | 34.02 | 00:00:00 | | 2009-01-09 | 1,584,600 | 34.20 | 34.43 | 33.10 | 33.32 | 00:00:00 | | 2009-01-12 | 1,809,800 | 33.75 | 34.13 | 33.25 | 33.66 | 00:00:00 | | 2009-01-13 | 1,436,100 | 33.70 | 33.70 | 32.32 | 32.68 | 00:00:00 | | 2009-01-14 | 1,913,200 | 32.02 | 32.35 | 31.39 | 32.00 | 00:00:00 | | 2009-01-15 | 2,668,200 | 31.82 | 32.67 | 31.47 | 32.61 | 00:00:00 | | 2009-01-16 | 2,116,000 | 33.04 | 33.52 | 32.25 | 32.93 | 00:00:00 | | 2009-01-20 | 3,683,300 | 32.82 | 33.75 | 32.72 | 32.86 | 00:00:00 | | 2009-01-21 | 1,431,900 | 33.38 | 33.70 | 32.51 | 33.50 | 00:00:00 | | 2009-01-22 | 1,791,200 | 33.40 | 33.76 | 32.91 | 33.26 | 00:00:00 | | 2009-01-23 | 1,959,500 | 32.67 | 33.73 | 32.17 | 33.54 | 00:00:00 | | 2009-01-26 | 2,660,400 | 33.68 | 35.37 | 33.67 | 34.81 | 00:00:00 | | 2009-01-27 | 2,121,100 | 35.03 | 35.16 | 34.60 | 34.87 | 00:00:00 | | 2009-01-28 | 1,709,500 | 35.35 | 35.80 | 34.28 | 34.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
