|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 1,709,500 | 35.35 | 35.80 | 34.28 | 34.74 | 00:00:00 | | 2009-01-29 | 1,463,600 | 34.50 | 35.21 | 34.18 | 34.45 | 00:00:00 | | 2009-01-30 | 1,644,900 | 34.70 | 34.76 | 32.98 | 33.24 | 00:00:00 | | 2009-02-02 | 1,781,800 | 32.75 | 33.95 | 32.56 | 33.73 | 00:00:00 | | 2009-02-03 | 1,362,100 | 33.80 | 34.33 | 33.26 | 34.00 | 00:00:00 | | 2009-02-04 | 2,338,900 | 32.94 | 34.32 | 32.80 | 33.78 | 00:00:00 | | 2009-02-05 | 2,597,400 | 33.65 | 34.20 | 33.39 | 33.92 | 00:00:00 | | 2009-02-06 | 2,832,900 | 33.86 | 35.03 | 33.60 | 34.52 | 00:00:00 | | 2009-02-09 | 1,188,800 | 34.47 | 34.80 | 33.86 | 34.10 | 00:00:00 | | 2009-02-10 | 2,288,000 | 33.94 | 34.36 | 32.74 | 32.82 | 00:00:00 | | 2009-02-11 | 11,884,800 | 32.75 | 32.75 | 27.78 | 29.50 | 00:00:00 | | 2009-02-12 | 6,365,300 | 27.57 | 28.82 | 27.39 | 28.68 | 00:00:00 | | 2009-02-13 | 2,448,800 | 28.40 | 29.23 | 28.11 | 28.22 | 00:00:00 | | 2009-02-17 | 3,368,800 | 27.03 | 27.73 | 25.80 | 26.91 | 00:00:00 | | 2009-02-18 | 6,064,300 | 26.97 | 27.27 | 25.34 | 25.73 | 00:00:00 | | 2009-02-19 | 3,671,700 | 25.92 | 26.17 | 25.26 | 25.33 | 00:00:00 | | 2009-02-20 | 3,124,900 | 24.10 | 25.25 | 24.10 | 24.69 | 00:00:00 | | 2009-02-23 | 2,107,800 | 24.94 | 25.49 | 24.11 | 24.22 | 00:00:00 | | 2009-02-24 | 2,753,600 | 24.49 | 25.34 | 24.05 | 25.21 | 00:00:00 | | 2009-02-25 | 2,445,500 | 25.13 | 25.29 | 24.14 | 24.33 | 00:00:00 | | 2009-02-26 | 2,586,300 | 24.54 | 25.17 | 24.06 | 24.21 | 00:00:00 | | 2009-02-27 | 2,570,800 | 24.03 | 24.11 | 23.13 | 23.64 | 00:00:00 | | 2009-03-02 | 2,493,600 | 23.16 | 23.74 | 22.59 | 22.62 | 00:00:00 | | 2009-03-03 | 2,481,200 | 22.90 | 23.11 | 21.76 | 21.81 | 00:00:00 | | 2009-03-04 | 1,894,400 | 22.26 | 22.76 | 21.79 | 22.42 | 00:00:00 | | 2009-03-05 | 2,789,500 | 21.86 | 21.99 | 20.99 | 21.23 | 00:00:00 | | 2009-03-06 | 3,731,500 | 21.40 | 22.09 | 20.71 | 21.33 | 00:00:00 | | 2009-03-09 | 2,447,800 | 21.06 | 21.24 | 20.32 | 20.54 | 00:00:00 | | 2009-03-10 | 2,522,100 | 20.96 | 21.25 | 20.70 | 20.98 | 00:00:00 | | 2009-03-11 | 1,912,600 | 21.10 | 21.15 | 20.66 | 20.94 | 00:00:00 | | 2009-03-12 | 2,347,300 | 20.97 | 21.31 | 20.43 | 21.25 | 00:00:00 | | 2009-03-13 | 1,622,700 | 21.52 | 21.84 | 21.31 | 21.65 | 00:00:00 | | 2009-03-16 | 3,256,800 | 21.87 | 23.16 | 21.66 | 22.61 | 00:00:00 | | 2009-03-17 | 2,443,700 | 22.34 | 22.83 | 22.11 | 22.73 | 00:00:00 | | 2009-03-18 | 3,583,000 | 22.63 | 23.14 | 22.05 | 23.01 | 00:00:00 | | 2009-03-19 | 2,172,200 | 23.19 | 23.74 | 22.63 | 23.69 | 00:00:00 | | 2009-03-20 | 2,228,800 | 23.92 | 24.54 | 23.47 | 23.61 | 00:00:00 | | 2009-03-23 | 2,071,000 | 23.78 | 24.93 | 23.67 | 24.89 | 00:00:00 | | 2009-03-24 | 1,724,800 | 24.64 | 24.87 | 24.03 | 24.05 | 00:00:00 | | 2009-03-25 | 2,826,100 | 24.18 | 24.37 | 23.21 | 23.66 | 00:00:00 | | 2009-03-26 | 2,356,900 | 23.83 | 24.23 | 23.59 | 24.01 | 00:00:00 | | 2009-03-27 | 2,265,800 | 23.75 | 23.82 | 23.21 | 23.40 | 00:00:00 | | 2009-03-30 | 1,219,100 | 22.98 | 23.01 | 22.42 | 22.76 | 00:00:00 | | 2009-03-31 | 1,815,800 | 22.86 | 23.61 | 22.77 | 23.17 | 00:00:00 | | 2009-04-01 | 1,719,400 | 22.91 | 23.64 | 22.70 | 23.34 | 00:00:00 | | 2009-04-02 | 2,200,500 | 23.98 | 24.30 | 23.57 | 24.04 | 00:00:00 | | 2009-04-03 | 1,705,500 | 24.01 | 24.38 | 23.57 | 23.91 | 00:00:00 | | 2009-04-06 | 1,609,300 | 23.64 | 24.10 | 23.64 | 24.01 | 00:00:00 | | 2009-04-07 | 1,326,900 | 23.67 | 24.10 | 23.32 | 23.91 | 00:00:00 | | 2009-04-08 | 1,421,700 | 23.97 | 24.73 | 23.79 | 24.69 | 00:00:00 | | 2009-04-09 | 1,814,900 | 25.32 | 25.39 | 24.53 | 24.88 | 00:00:00 | | 2009-04-13 | 1,734,700 | 24.89 | 24.89 | 24.14 | 24.37 | 00:00:00 | | 2009-04-14 | 2,058,400 | 24.00 | 24.55 | 23.97 | 24.36 | 00:00:00 | | 2009-04-15 | 3,388,000 | 25.20 | 26.55 | 25.20 | 26.49 | 00:00:00 | | 2009-04-16 | 3,585,000 | 26.77 | 27.22 | 26.27 | 27.11 | 00:00:00 | | 2009-04-17 | 3,829,600 | 27.00 | 27.35 | 26.24 | 26.67 | 00:00:00 | | 2009-04-20 | 2,838,500 | 26.14 | 26.38 | 25.17 | 25.19 | 00:00:00 | | 2009-04-21 | 2,893,300 | 25.20 | 25.46 | 24.85 | 25.20 | 00:00:00 | | 2009-04-22 | 3,125,600 | 25.01 | 25.93 | 24.80 | 25.49 | 00:00:00 | | 2009-04-23 | 1,515,100 | 25.46 | 25.74 | 25.32 | 25.65 | 00:00:00 | | 2009-04-24 | 1,907,900 | 25.99 | 26.01 | 25.27 | 25.41 | 00:00:00 | | 2009-04-27 | 1,288,400 | 25.09 | 26.01 | 25.05 | 25.72 | 00:00:00 | | 2009-04-28 | 1,142,900 | 25.48 | 25.75 | 25.18 | 25.49 | 00:00:00 | | 2009-04-29 | 2,195,300 | 25.72 | 26.07 | 25.47 | 25.70 | 00:00:00 | | 2009-04-30 | 2,355,300 | 25.88 | 26.41 | 25.45 | 25.92 | 00:00:00 | | 2009-05-01 | 1,908,500 | 25.65 | 26.86 | 25.65 | 26.82 | 00:00:00 | | 2009-05-04 | 3,943,700 | 27.30 | 27.75 | 27.00 | 27.52 | 00:00:00 | | 2009-05-05 | 5,095,600 | 27.26 | 28.27 | 26.90 | 27.98 | 00:00:00 | | 2009-05-06 | 2,494,900 | 28.20 | 28.30 | 27.40 | 28.08 | 00:00:00 | | 2009-05-07 | 2,855,600 | 28.43 | 28.72 | 28.16 | 28.32 | 00:00:00 | | 2009-05-08 | 2,351,700 | 28.62 | 29.80 | 28.52 | 29.30 | 00:00:00 | | 2009-05-11 | 2,499,400 | 28.97 | 29.85 | 28.90 | 29.16 | 00:00:00 | | 2009-05-12 | 1,896,900 | 29.36 | 29.47 | 28.90 | 29.23 | 00:00:00 | | 2009-05-13 | 2,970,900 | 28.84 | 28.88 | 28.13 | 28.18 | 00:00:00 | | 2009-05-14 | 3,323,500 | 28.28 | 28.32 | 27.26 | 27.63 | 00:00:00 | | 2009-05-15 | 12,044,100 | 27.16 | 27.43 | 24.38 | 25.78 | 00:00:00 | | 2009-05-18 | 17,724,100 | 23.97 | 24.23 | 23.11 | 23.63 | 00:00:00 | | 2009-05-19 | 4,573,700 | 23.61 | 24.80 | 23.60 | 24.50 | 00:00:00 | | 2009-05-20 | 3,572,200 | 24.74 | 25.05 | 24.34 | 24.46 | 00:00:00 | | 2009-05-21 | 2,464,200 | 24.02 | 24.38 | 23.54 | 23.73 | 00:00:00 | | 2009-05-22 | 1,739,400 | 23.73 | 23.99 | 23.41 | 23.67 | 00:00:00 | | 2009-05-26 | 2,434,700 | 23.71 | 24.09 | 23.00 | 24.08 | 00:00:00 | | 2009-05-27 | 3,017,100 | 24.03 | 24.24 | 23.46 | 23.71 | 00:00:00 | | 2009-05-28 | 1,974,500 | 23.86 | 24.64 | 23.76 | 24.51 | 00:00:00 | | 2009-05-29 | 2,435,300 | 24.47 | 25.20 | 24.42 | 25.00 | 00:00:00 | | 2009-06-01 | 2,825,400 | 25.20 | 26.45 | 25.20 | 26.24 | 00:00:00 | | 2009-06-02 | 2,526,500 | 26.12 | 26.90 | 26.01 | 26.11 | 00:00:00 | | 2009-06-03 | 2,379,600 | 25.98 | 26.20 | 24.83 | 25.34 | 00:00:00 | | 2009-06-04 | 1,662,100 | 25.39 | 25.61 | 25.05 | 25.29 | 00:00:00 | | 2009-06-05 | 4,099,400 | 25.56 | 26.87 | 25.50 | 26.62 | 00:00:00 | | 2009-06-08 | 2,631,400 | 26.33 | 26.39 | 25.62 | 26.10 | 00:00:00 | | 2009-06-09 | 1,712,200 | 26.19 | 26.40 | 25.82 | 25.94 | 00:00:00 | | 2009-06-10 | 3,655,900 | 26.09 | 26.27 | 25.58 | 25.96 | 00:00:00 | | 2009-06-11 | 1,731,500 | 26.12 | 26.76 | 25.89 | 26.51 | 00:00:00 | | 2009-06-12 | 1,604,700 | 26.30 | 26.88 | 25.94 | 26.79 | 00:00:00 | | 2009-06-15 | 1,299,700 | 26.45 | 26.62 | 25.74 | 26.12 | 00:00:00 | | 2009-06-16 | 1,368,600 | 26.11 | 26.36 | 25.60 | 25.81 | 00:00:00 | | 2009-06-17 | 1,407,900 | 25.85 | 26.14 | 25.61 | 26.04 | 00:00:00 | | 2009-06-18 | 2,730,900 | 26.31 | 27.04 | 26.25 | 26.89 | 00:00:00 | | 2009-06-19 | 1,954,000 | 27.09 | 27.16 | 26.45 | 26.53 | 00:00:00 | | 2009-06-22 | 1,817,500 | 26.35 | 26.59 | 25.96 | 26.07 | 00:00:00 | | 2009-06-23 | 1,788,800 | 26.12 | 26.12 | 25.42 | 25.64 | 00:00:00 | | 2009-06-24 | 2,301,100 | 25.78 | 26.04 | 25.45 | 25.72 | 00:00:00 | | 2009-06-25 | 1,848,400 | 25.63 | 26.23 | 25.44 | 25.94 | 00:00:00 | | 2009-06-26 | 2,687,500 | 25.58 | 26.17 | 25.58 | 25.98 | 00:00:00 | | 2009-06-29 | 2,003,900 | 26.05 | 26.15 | 25.82 | 26.00 | 00:00:00 | | 2009-06-30 | 2,221,500 | 25.98 | 26.09 | 25.40 | 25.65 | 00:00:00 | | 2009-07-01 | 2,505,300 | 25.80 | 26.26 | 25.65 | 26.22 | 00:00:00 | | 2009-07-02 | 2,107,100 | 26.15 | 26.15 | 24.87 | 24.99 | 00:00:00 | | 2009-07-06 | 2,188,600 | 24.90 | 24.98 | 24.53 | 24.92 | 00:00:00 | | 2009-07-07 | 1,539,400 | 24.82 | 24.91 | 24.26 | 24.28 | 00:00:00 | | 2009-07-08 | 2,637,600 | 24.42 | 24.71 | 23.60 | 23.88 | 00:00:00 | | 2009-07-09 | 2,619,700 | 24.04 | 24.48 | 23.73 | 23.94 | 00:00:00 | | 2009-07-10 | 2,069,400 | 23.55 | 23.83 | 23.42 | 23.71 | 00:00:00 | | 2009-07-13 | 1,707,300 | 23.83 | 24.31 | 23.51 | 24.31 | 00:00:00 | | 2009-07-14 | 1,709,800 | 24.16 | 24.62 | 24.09 | 24.62 | 00:00:00 | | 2009-07-15 | 1,256,000 | 24.87 | 25.12 | 24.61 | 25.09 | 00:00:00 | | 2009-07-16 | 1,107,800 | 24.92 | 25.14 | 24.66 | 25.04 | 00:00:00 | | 2009-07-17 | 1,629,300 | 25.04 | 25.10 | 24.33 | 24.69 | 00:00:00 | | 2009-07-20 | 1,878,100 | 24.70 | 24.97 | 24.55 | 24.76 | 00:00:00 | | 2009-07-21 | 2,129,800 | 24.84 | 25.08 | 24.48 | 24.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
