|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 2,129,800 | 24.84 | 25.08 | 24.48 | 24.71 | 00:00:00 | | 2009-07-22 | 1,475,300 | 24.69 | 24.88 | 24.35 | 24.73 | 00:00:00 | | 2009-07-23 | 1,893,800 | 24.64 | 25.74 | 24.46 | 25.64 | 00:00:00 | | 2009-07-24 | 1,599,200 | 25.54 | 26.20 | 25.48 | 26.15 | 00:00:00 | | 2009-07-27 | 1,177,300 | 26.15 | 26.40 | 25.89 | 26.19 | 00:00:00 | | 2009-07-28 | 1,017,400 | 25.94 | 26.17 | 25.48 | 25.60 | 00:00:00 | | 2009-07-29 | 908,100 | 25.49 | 25.79 | 25.09 | 25.39 | 00:00:00 | | 2009-07-30 | 1,989,000 | 25.56 | 25.95 | 25.42 | 25.69 | 00:00:00 | | 2009-07-31 | 2,262,500 | 25.59 | 25.82 | 25.16 | 25.21 | 00:00:00 | | 2009-08-03 | 2,763,700 | 25.55 | 25.87 | 25.10 | 25.76 | 00:00:00 | | 2009-08-04 | 5,122,900 | 25.53 | 25.76 | 24.28 | 24.50 | 00:00:00 | | 2009-08-05 | 4,084,800 | 24.06 | 24.36 | 23.82 | 24.10 | 00:00:00 | | 2009-08-06 | 1,798,200 | 24.15 | 24.20 | 23.84 | 24.09 | 00:00:00 | | 2009-08-07 | 2,384,400 | 24.42 | 25.05 | 24.18 | 24.72 | 00:00:00 | | 2009-08-10 | 1,257,000 | 24.58 | 24.79 | 24.41 | 24.76 | 00:00:00 | | 2009-08-11 | 980,700 | 24.61 | 24.78 | 24.37 | 24.51 | 00:00:00 | | 2009-08-12 | 2,446,300 | 24.46 | 25.24 | 24.30 | 25.00 | 00:00:00 | | 2009-08-13 | 2,824,500 | 25.14 | 26.48 | 24.67 | 25.35 | 00:00:00 | | 2009-08-14 | 1,618,800 | 25.28 | 25.49 | 24.99 | 25.25 | 00:00:00 | | 2009-08-17 | 1,431,200 | 25.02 | 25.03 | 24.60 | 24.71 | 00:00:00 | | 2009-08-18 | 1,620,700 | 24.70 | 24.75 | 24.32 | 24.61 | 00:00:00 | | 2009-08-19 | 1,230,700 | 24.42 | 24.82 | 24.33 | 24.77 | 00:00:00 | | 2009-08-20 | 1,752,900 | 24.73 | 25.20 | 24.54 | 25.18 | 00:00:00 | | 2009-08-21 | 1,910,700 | 25.35 | 25.81 | 25.18 | 25.80 | 00:00:00 | | 2009-08-24 | 1,476,800 | 25.77 | 26.01 | 25.56 | 25.81 | 00:00:00 | | 2009-08-25 | 2,324,800 | 25.81 | 25.99 | 25.67 | 25.74 | 00:00:00 | | 2009-08-26 | 2,296,600 | 25.75 | 26.07 | 25.50 | 25.95 | 00:00:00 | | 2009-08-27 | 2,484,100 | 26.00 | 26.30 | 25.76 | 26.23 | 00:00:00 | | 2009-08-28 | 2,429,400 | 26.34 | 26.73 | 26.20 | 26.65 | 00:00:00 | | 2009-08-31 | 2,685,700 | 26.53 | 26.76 | 26.35 | 26.41 | 00:00:00 | | 2009-09-01 | 3,197,100 | 26.38 | 26.66 | 25.82 | 25.90 | 00:00:00 | | 2009-09-02 | 1,835,500 | 25.82 | 26.04 | 25.64 | 25.90 | 00:00:00 | | 2009-09-03 | 2,134,300 | 26.11 | 26.16 | 25.81 | 26.00 | 00:00:00 | | 2009-09-04 | 1,301,800 | 26.02 | 26.09 | 25.68 | 25.80 | 00:00:00 | | 2009-09-08 | 2,231,200 | 25.96 | 26.21 | 25.69 | 25.88 | 00:00:00 | | 2009-09-09 | 2,042,600 | 25.90 | 26.25 | 25.81 | 26.16 | 00:00:00 | | 2009-09-10 | 1,564,500 | 25.89 | 26.04 | 25.73 | 25.99 | 00:00:00 | | 2009-09-11 | 2,013,500 | 26.04 | 26.27 | 25.83 | 25.85 | 00:00:00 | | 2009-09-14 | 2,384,700 | 25.16 | 26.31 | 25.07 | 26.28 | 00:00:00 | | 2009-09-15 | 3,010,900 | 26.18 | 26.88 | 26.10 | 26.73 | 00:00:00 | | 2009-09-16 | 1,747,800 | 26.88 | 27.31 | 26.31 | 27.23 | 00:00:00 | | 2009-09-17 | 2,055,300 | 27.23 | 27.32 | 26.95 | 27.15 | 00:00:00 | | 2009-09-18 | 2,743,400 | 27.23 | 27.65 | 27.23 | 27.64 | 00:00:00 | | 2009-09-21 | 1,885,100 | 27.69 | 27.69 | 27.27 | 27.47 | 00:00:00 | | 2009-09-22 | 1,444,100 | 27.56 | 27.70 | 27.31 | 27.33 | 00:00:00 | | 2009-09-23 | 2,440,600 | 27.38 | 27.51 | 27.06 | 27.12 | 00:00:00 | | 2009-09-24 | 1,835,200 | 27.19 | 27.33 | 26.81 | 26.85 | 00:00:00 | | 2009-09-25 | 2,284,200 | 26.80 | 26.98 | 26.64 | 26.71 | 00:00:00 | | 2009-09-28 | 1,130,000 | 26.80 | 27.14 | 26.71 | 27.01 | 00:00:00 | | 2009-09-29 | 2,107,500 | 26.97 | 27.18 | 26.72 | 26.94 | 00:00:00 | | 2009-09-30 | 2,131,900 | 26.91 | 27.04 | 26.32 | 26.52 | 00:00:00 | | 2009-10-01 | 2,245,600 | 26.41 | 26.48 | 25.61 | 25.63 | 00:00:00 | | 2009-10-02 | 1,774,300 | 25.36 | 25.60 | 25.07 | 25.40 | 00:00:00 | | 2009-10-05 | 2,695,700 | 25.41 | 25.99 | 25.18 | 25.88 | 00:00:00 | | 2009-10-06 | 2,028,300 | 25.90 | 26.25 | 25.74 | 26.12 | 00:00:00 | | 2009-10-07 | 1,268,700 | 26.02 | 26.13 | 25.74 | 25.97 | 00:00:00 | | 2009-10-08 | 1,660,000 | 26.11 | 26.13 | 25.81 | 25.86 | 00:00:00 | | 2009-10-09 | 2,314,800 | 25.89 | 26.05 | 25.72 | 25.84 | 00:00:00 | | 2009-10-12 | 1,131,500 | 26.03 | 26.24 | 25.82 | 26.02 | 00:00:00 | | 2009-10-13 | 1,725,500 | 25.95 | 26.04 | 25.55 | 25.58 | 00:00:00 | | 2009-10-14 | 1,932,000 | 25.79 | 26.00 | 25.40 | 25.66 | 00:00:00 | | 2009-10-15 | 2,698,000 | 25.65 | 26.11 | 25.65 | 26.01 | 00:00:00 | | 2009-10-16 | 2,753,400 | 25.85 | 26.60 | 25.72 | 26.43 | 00:00:00 | | 2009-10-19 | 1,702,000 | 26.46 | 26.91 | 26.21 | 26.75 | 00:00:00 | | 2009-10-20 | 1,722,600 | 26.81 | 26.83 | 26.44 | 26.78 | 00:00:00 | | 2009-10-21 | 1,862,100 | 26.78 | 27.15 | 26.67 | 26.67 | 00:00:00 | | 2009-10-22 | 2,236,100 | 26.59 | 26.65 | 26.30 | 26.52 | 00:00:00 | | 2009-10-23 | 1,996,300 | 26.73 | 27.03 | 26.11 | 26.30 | 00:00:00 | | 2009-10-26 | 1,624,900 | 26.31 | 26.79 | 25.71 | 25.82 | 00:00:00 | | 2009-10-27 | 1,869,900 | 25.80 | 25.98 | 25.32 | 25.35 | 00:00:00 | | 2009-10-28 | 2,964,400 | 25.28 | 25.49 | 24.95 | 25.02 | 00:00:00 | | 2009-10-29 | 9,345,500 | 25.12 | 25.74 | 23.96 | 24.02 | 00:00:00 | | 2009-10-30 | 7,753,500 | 23.99 | 23.99 | 22.77 | 22.82 | 00:00:00 | | 2009-11-02 | 4,738,000 | 22.94 | 23.20 | 22.16 | 22.23 | 00:00:00 | | 2009-11-03 | 3,492,700 | 22.09 | 22.34 | 22.09 | 22.29 | 00:00:00 | | 2009-11-04 | 4,505,000 | 22.35 | 22.72 | 22.35 | 22.47 | 00:00:00 | | 2009-11-05 | 2,491,100 | 22.54 | 22.99 | 22.54 | 22.99 | 00:00:00 | | 2009-11-06 | 2,203,900 | 22.90 | 23.03 | 22.55 | 22.68 | 00:00:00 | | 2009-11-09 | 1,598,100 | 22.88 | 23.22 | 22.71 | 23.22 | 00:00:00 | | 2009-11-10 | 1,870,300 | 23.11 | 23.31 | 22.96 | 23.06 | 00:00:00 | | 2009-11-11 | 4,196,100 | 22.52 | 23.06 | 22.48 | 22.76 | 00:00:00 | | 2009-11-12 | 1,705,000 | 22.78 | 22.86 | 22.36 | 22.43 | 00:00:00 | | 2009-11-13 | 2,676,000 | 22.44 | 22.57 | 22.16 | 22.40 | 00:00:00 | | 2009-11-16 | 1,799,400 | 22.43 | 22.73 | 22.42 | 22.68 | 00:00:00 | | 2009-11-17 | 1,532,900 | 22.67 | 22.76 | 22.47 | 22.60 | 00:00:00 | | 2009-11-18 | 1,904,100 | 22.56 | 22.78 | 22.50 | 22.60 | 00:00:00 | | 2009-11-19 | 2,995,400 | 22.46 | 22.55 | 22.01 | 22.10 | 00:00:00 | | 2009-11-20 | 2,608,400 | 22.05 | 22.20 | 21.94 | 22.09 | 00:00:00 | | 2009-11-23 | 1,566,900 | 22.44 | 22.58 | 22.13 | 22.25 | 00:00:00 | | 2009-11-24 | 1,970,200 | 22.30 | 22.33 | 21.99 | 22.26 | 00:00:00 | | 2009-11-25 | 1,375,300 | 22.24 | 22.45 | 22.21 | 22.34 | 00:00:00 | | 2009-11-27 | 676,900 | 21.96 | 22.26 | 21.85 | 21.95 | 00:00:00 | | 2009-11-30 | 2,415,300 | 21.86 | 22.10 | 21.84 | 21.98 | 00:00:00 | | 2009-12-01 | 1,722,900 | 22.11 | 22.52 | 22.11 | 22.30 | 00:00:00 | | 2009-12-02 | 1,786,200 | 22.31 | 22.70 | 22.30 | 22.65 | 00:00:00 | | 2009-12-03 | 1,799,400 | 22.70 | 22.92 | 22.43 | 22.69 | 00:00:00 | | 2009-12-04 | 2,084,100 | 22.84 | 23.05 | 22.28 | 22.65 | 00:00:00 | | 2009-12-07 | 1,509,600 | 22.55 | 23.01 | 22.52 | 22.70 | 00:00:00 | | 2009-12-08 | 1,478,000 | 22.65 | 22.71 | 22.33 | 22.54 | 00:00:00 | | 2009-12-09 | 1,503,700 | 22.57 | 22.62 | 22.13 | 22.31 | 00:00:00 | | 2009-12-10 | 1,761,700 | 22.26 | 22.71 | 22.26 | 22.62 | 00:00:00 | | 2009-12-11 | 2,437,700 | 22.75 | 23.01 | 22.55 | 22.97 | 00:00:00 | | 2009-12-14 | 1,925,900 | 23.04 | 23.36 | 23.00 | 23.29 | 00:00:00 | | 2009-12-15 | 1,697,800 | 23.25 | 23.41 | 23.13 | 23.38 | 00:00:00 | | 2009-12-16 | 3,373,400 | 23.00 | 23.38 | 22.94 | 23.15 | 00:00:00 | | 2009-12-17 | 3,620,300 | 23.12 | 23.65 | 22.90 | 23.62 | 00:00:00 | | 2009-12-18 | 2,056,200 | 23.71 | 23.91 | 23.46 | 23.55 | 00:00:00 | | 2009-12-21 | 2,420,500 | 23.58 | 24.30 | 23.55 | 24.19 | 00:00:00 | | 2009-12-22 | 1,261,200 | 24.21 | 24.33 | 23.86 | 24.04 | 00:00:00 | | 2009-12-23 | 872,300 | 24.15 | 24.25 | 23.88 | 24.07 | 00:00:00 | | 2009-12-24 | 420,800 | 24.04 | 24.29 | 24.03 | 24.11 | 00:00:00 | | 2009-12-28 | 1,142,600 | 24.22 | 24.34 | 24.05 | 24.22 | 00:00:00 | | 2009-12-29 | 1,824,800 | 24.22 | 24.50 | 24.13 | 24.36 | 00:00:00 | | 2009-12-30 | 2,064,900 | 24.20 | 24.32 | 23.79 | 23.83 | 00:00:00 | | 2009-12-31 | 1,020,900 | 23.86 | 23.90 | 23.45 | 23.48 | 00:00:00 | | 2010-01-04 | 2,719,900 | 23.58 | 23.66 | 23.34 | 23.52 | 00:00:00 | | 2010-01-05 | 2,430,300 | 23.51 | 23.55 | 23.07 | 23.13 | 00:00:00 | | 2010-01-06 | 3,145,600 | 23.17 | 23.71 | 23.00 | 23.66 | 00:00:00 | | 2010-01-07 | 2,173,800 | 23.58 | 23.58 | 23.20 | 23.21 | 00:00:00 | | 2010-01-08 | 1,561,300 | 23.12 | 23.18 | 22.95 | 22.99 | 00:00:00 | | 2010-01-11 | 2,559,300 | 23.04 | 23.10 | 22.78 | 23.04 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
