|
 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 | | 2000-12-13 | 611,700 | 41.44 | 41.94 | 41.44 | 41.81 | 00:00:00 | | 2000-12-14 | 591,600 | 41.38 | 41.75 | 40.69 | 40.88 | 00:00:00 | | 2000-12-15 | 773,100 | 41.13 | 41.13 | 40.56 | 40.75 | 00:00:00 | | 2000-12-18 | 882,800 | 40.81 | 41.56 | 40.81 | 41.25 | 00:00:00 | | 2000-12-19 | 1,104,200 | 41.38 | 42.69 | 41.38 | 42.19 | 00:00:00 | | 2000-12-20 | 988,300 | 42.38 | 43.75 | 42.13 | 43.50 | 00:00:00 | | 2000-12-21 | 1,056,700 | 43.75 | 44.69 | 43.31 | 44.63 | 00:00:00 | | 2000-12-22 | 521,100 | 44.63 | 45.25 | 44.25 | 45.19 | 00:00:00 | | 2000-12-26 | 606,600 | 45.81 | 47.50 | 45.50 | 47.50 | 00:00:00 | | 2000-12-27 | 482,500 | 47.13 | 47.75 | 46.75 | 47.44 | 00:00:00 | | 2000-12-28 | 490,300 | 47.38 | 47.50 | 46.81 | 47.38 | 00:00:00 | | 2000-12-29 | 724,500 | 47.38 | 48.75 | 47.38 | 48.19 | 00:00:00 | | 2001-01-02 | 544,100 | 47.38 | 47.44 | 45.38 | 45.56 | 00:00:00 | | 2001-01-03 | 844,100 | 45.94 | 46.19 | 43.00 | 43.19 | 00:00:00 | | 2001-01-04 | 1,200,500 | 42.63 | 42.75 | 40.19 | 41.31 | 00:00:00 | | 2001-01-05 | 747,500 | 41.06 | 42.56 | 41.00 | 42.06 | 00:00:00 | | 2001-01-08 | 1,313,600 | 42.00 | 45.75 | 42.00 | 45.38 | 00:00:00 | | 2001-01-09 | 613,100 | 45.00 | 45.31 | 44.31 | 44.50 | 00:00:00 | | 2001-01-10 | 708,000 | 44.31 | 44.75 | 43.25 | 44.13 | 00:00:00 | | 2001-01-11 | 653,000 | 44.06 | 44.06 | 40.94 | 41.31 | 00:00:00 | | 2001-01-12 | 1,045,600 | 41.31 | 42.19 | 40.63 | 41.50 | 00:00:00 | | 2001-01-16 | 849,100 | 41.50 | 41.50 | 39.50 | 41.06 | 00:00:00 | | 2001-01-17 | 471,100 | 41.31 | 41.63 | 40.63 | 41.38 | 00:00:00 | | 2001-01-18 | 552,700 | 41.13 | 42.00 | 41.13 | 41.56 | 00:00:00 | | 2001-01-19 | 522,200 | 41.31 | 43.13 | 41.25 | 42.88 | 00:00:00 | | 2001-01-22 | 385,200 | 42.81 | 43.88 | 42.44 | 43.44 | 00:00:00 | | 2001-01-23 | 773,300 | 43.06 | 44.94 | 42.94 | 44.63 | 00:00:00 | | 2001-01-24 | 354,100 | 44.00 | 45.00 | 43.88 | 44.69 | 00:00:00 | | 2001-01-25 | 352,200 | 44.69 | 45.44 | 44.63 | 45.38 | 00:00:00 | | 2001-01-26 | 466,700 | 44.81 | 45.38 | 43.94 | 44.25 | 00:00:00 | | 2001-01-29 | 320,800 | 44.26 | 46.10 | 44.11 | 45.40 | 00:00:00 | | 2001-01-30 | 264,200 | 45.15 | 45.99 | 44.75 | 45.59 | 00:00:00 | | 2001-01-31 | 376,100 | 45.35 | 45.79 | 44.27 | 45.63 | 00:00:00 | | 2001-02-01 | 209,900 | 45.10 | 45.35 | 44.40 | 45.10 | 00:00:00 | | 2001-02-02 | 362,300 | 45.20 | 46.00 | 45.15 | 45.32 | 00:00:00 | | 2001-02-05 | 249,000 | 44.53 | 46.15 | 44.53 | 45.82 | 00:00:00 | | 2001-02-06 | 221,500 | 45.22 | 46.10 | 45.06 | 45.53 | 00:00:00 | | 2001-02-07 | 280,500 | 45.50 | 45.83 | 45.39 | 45.51 | 00:00:00 | | 2001-02-08 | 287,600 | 45.50 | 46.12 | 45.42 | 46.02 | 00:00:00 | | 2001-02-09 | 239,100 | 46.02 | 47.08 | 45.90 | 46.76 | 00:00:00 | | 2001-02-12 | 338,400 | 46.80 | 46.95 | 45.82 | 46.24 | 00:00:00 | | 2001-02-13 | 680,900 | 45.88 | 46.94 | 45.75 | 46.60 | 00:00:00 | | 2001-02-14 | 436,500 | 46.50 | 46.58 | 45.86 | 46.38 | 00:00:00 | | 2001-02-15 | 214,200 | 46.36 | 46.50 | 45.50 | 45.60 | 00:00:00 | | 2001-02-16 | 359,700 | 45.90 | 47.00 | 45.90 | 46.56 | 00:00:00 | | 2001-02-20 | 272,200 | 46.60 | 47.70 | 46.60 | 47.05 | 00:00:00 | | 2001-02-21 | 445,000 | 47.05 | 47.97 | 46.95 | 47.80 | 00:00:00 | | 2001-02-22 | 582,800 | 47.80 | 48.65 | 47.68 | 48.22 | 00:00:00 | | 2001-02-23 | 274,600 | 48.47 | 48.95 | 46.38 | 47.40 | 00:00:00 | | 2001-02-26 | 298,900 | 47.95 | 49.00 | 47.55 | 48.00 | 00:00:00 | | 2001-02-27 | 396,400 | 47.50 | 48.43 | 47.50 | 47.75 | 00:00:00 | | 2001-02-28 | 629,600 | 47.75 | 47.75 | 47.15 | 47.45 | 00:00:00 | | 2001-03-01 | 507,400 | 47.00 | 47.65 | 47.00 | 47.34 | 00:00:00 | | 2001-03-02 | 373,500 | 47.35 | 47.40 | 46.65 | 47.00 | 00:00:00 | | 2001-03-05 | 323,000 | 47.00 | 47.50 | 46.78 | 47.01 | 00:00:00 | | 2001-03-06 | 238,800 | 47.20 | 47.20 | 46.43 | 47.00 | 00:00:00 | | 2001-03-07 | 499,700 | 46.75 | 47.84 | 46.75 | 47.55 | 00:00:00 | | 2001-03-08 | 211,500 | 47.12 | 47.65 | 47.11 | 47.50 | 00:00:00 | | 2001-03-09 | 562,900 | 47.50 | 47.75 | 47.15 | 47.52 | 00:00:00 | | 2001-03-12 | 364,700 | 47.52 | 47.70 | 46.67 | 46.73 | 00:00:00 | | 2001-03-13 | 438,100 | 46.95 | 46.95 | 46.03 | 46.13 | 00:00:00 | | 2001-03-14 | 256,700 | 45.80 | 45.90 | 44.85 | 44.96 | 00:00:00 | | 2001-03-15 | 412,500 | 44.90 | 45.60 | 44.90 | 45.50 | 00:00:00 | | 2001-03-16 | 782,900 | 45.35 | 46.15 | 45.35 | 45.83 | 00:00:00 | | 2001-03-19 | 294,400 | 45.83 | 45.83 | 45.00 | 45.34 | 00:00:00 | | 2001-03-20 | 538,500 | 45.20 | 45.74 | 44.50 | 45.14 | 00:00:00 | | 2001-03-21 | 331,500 | 44.95 | 45.85 | 44.70 | 44.80 | 00:00:00 | | 2001-03-22 | 499,200 | 44.50 | 44.50 | 41.90 | 42.43 | 00:00:00 | | 2001-03-23 | 528,800 | 42.39 | 43.35 | 41.86 | 42.97 | 00:00:00 | | 2001-03-26 | 324,700 | 43.07 | 44.25 | 43.02 | 43.82 | 00:00:00 | | 2001-03-27 | 406,300 | 43.92 | 44.72 | 43.90 | 44.40 | 00:00:00 | | 2001-03-28 | 244,300 | 44.00 | 44.99 | 44.00 | 44.83 | 00:00:00 | | 2001-03-29 | 297,100 | 44.75 | 45.50 | 43.83 | 45.41 | 00:00:00 | | 2001-03-30 | 359,400 | 45.61 | 46.50 | 45.51 | 46.26 | 00:00:00 | | 2001-04-02 | 536,800 | 46.26 | 47.50 | 46.13 | 46.97 | 00:00:00 | | 2001-04-03 | 521,100 | 46.97 | 47.49 | 46.08 | 46.78 | 00:00:00 | | 2001-04-04 | 530,700 | 46.76 | 47.34 | 46.36 | 46.60 | 00:00:00 | | 2001-04-05 | 294,400 | 46.85 | 46.85 | 45.90 | 46.59 | 00:00:00 | | 2001-04-06 | 462,600 | 46.58 | 46.78 | 44.70 | 45.74 | 00:00:00 | | 2001-04-09 | 753,900 | 45.74 | 46.80 | 44.75 | 46.24 | 00:00:00 | | 2001-04-10 | 339,100 | 46.75 | 47.42 | 46.50 | 47.03 | 00:00:00 | | 2001-04-11 | 339,400 | 47.03 | 47.46 | 46.50 | 47.08 | 00:00:00 | | 2001-04-12 | 287,500 | 47.18 | 47.40 | 46.43 | 47.27 | 00:00:00 | | 2001-04-16 | 286,500 | 47.27 | 48.10 | 47.27 | 48.00 | 00:00:00 | | 2001-04-17 | 565,100 | 47.90 | 48.89 | 47.85 | 48.50 | 00:00:00 | | 2001-04-18 | 514,700 | 48.95 | 49.39 | 47.50 | 47.72 | 00:00:00 | | 2001-04-19 | 412,600 | 47.75 | 48.00 | 47.06 | 47.39 | 00:00:00 | | 2001-04-20 | 345,300 | 47.28 | 47.72 | 46.70 | 47.15 | 00:00:00 | | 2001-04-23 | 325,400 | 47.25 | 47.99 | 46.90 | 47.30 | 00:00:00 | | 2001-04-24 | 592,600 | 47.31 | 48.25 | 47.25 | 48.08 | 00:00:00 | | 2001-04-25 | 637,400 | 48.08 | 48.56 | 48.05 | 48.29 | 00:00:00 | | 2001-04-26 | 711,600 | 48.29 | 49.20 | 48.20 | 48.70 | 00:00:00 | | 2001-04-27 | 6,803,000 | 48.95 | 51.30 | 48.75 | 50.60 | 00:00:00 | | 2001-04-30 | 1,629,900 | 50.50 | 51.16 | 50.25 | 51.16 | 00:00:00 | | 2001-05-01 | 889,000 | 51.75 | 51.75 | 50.55 | 51.38 | 00:00:00 | | 2001-05-02 | 695,900 | 51.20 | 51.20 | 49.45 | 50.36 | 00:00:00 | | 2001-05-03 | 538,000 | 50.25 | 50.25 | 49.60 | 49.92 | 00:00:00 | | 2001-05-04 | 446,900 | 50.00 | 51.00 | 49.70 | 51.00 | 00:00:00 | | 2001-05-07 | 873,900 | 51.00 | 52.00 | 50.70 | 52.00 | 00:00:00 | | 2001-05-08 | 409,600 | 51.60 | 51.80 | 51.15 | 51.58 | 00:00:00 | | 2001-05-09 | 291,900 | 51.50 | 51.99 | 51.40 | 51.84 | 00:00:00 | | 2001-05-10 | 388,400 | 52.40 | 52.40 | 51.60 | 52.15 | 00:00:00 | | 2001-05-11 | 446,600 | 52.65 | 53.05 | 52.16 | 53.05 | 00:00:00 | | 2001-05-14 | 520,500 | 53.05 | 53.85 | 53.05 | 53.25 | 00:00:00 | | 2001-05-15 | 378,600 | 52.70 | 53.35 | 52.65 | 53.35 | 00:00:00 | | 2001-05-16 | 362,700 | 53.35 | 53.98 | 52.62 | 53.92 | 00:00:00 | | 2001-05-17 | 308,700 | 53.92 | 54.10 | 53.24 | 53.40 | 00:00:00 | | 2001-05-18 | 278,500 | 53.30 | 53.95 | 53.17 | 53.80 | 00:00:00 | | 2001-05-21 | 418,000 | 54.00 | 54.62 | 53.55 | 54.60 | 00:00:00 | | 2001-05-22 | 328,100 | 54.45 | 54.58 | 54.15 | 54.40 | 00:00:00 | | 2001-05-23 | 454,000 | 54.60 | 54.85 | 53.91 | 54.79 | 00:00:00 | | 2001-05-24 | 350,700 | 55.00 | 55.09 | 54.21 | 54.70 | 00:00:00 | | 2001-05-25 | 673,800 | 54.61 | 54.75 | 53.40 | 53.65 | 00:00:00 | | 2001-05-29 | 752,100 | 53.65 | 53.65 | 51.80 | 52.85 | 00:00:00 | | 2001-05-30 | 567,900 | 52.35 | 52.98 | 52.30 | 52.43 | 00:00:00 | | 2001-05-31 | 599,600 | 52.49 | 53.30 | 52.42 | 53.20 | 00:00:00 | | 2001-06-01 | 604,600 | 54.20 | 54.20 | 52.39 | 53.00 | 00:00:00 | | 2001-06-04 | 521,000 | 53.00 | 53.00 | 52.30 | 52.45 | 00:00:00 | | 2001-06-05 | 1,155,900 | 52.44 | 52.44 | 50.80 | 50.96 | 00:00:00 | | 2001-06-06 | 561,200 | 51.05 | 51.10 | 50.14 | 50.39 | 00:00:00 | | 2001-06-07 | 994,800 | 50.40 | 50.45 | 49.16 | 49.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
