|
 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 | | 2002-05-28 | 411,800 | 37.80 | 38.00 | 37.42 | 37.66 | 00:00:00 | | 2002-05-29 | 405,100 | 37.45 | 37.56 | 36.63 | 36.85 | 00:00:00 | | 2002-05-30 | 475,800 | 36.75 | 36.85 | 36.15 | 36.35 | 00:00:00 | | 2002-05-31 | 719,400 | 36.35 | 36.35 | 35.80 | 35.93 | 00:00:00 | | 2002-06-03 | 616,500 | 36.00 | 36.00 | 34.60 | 34.65 | 00:00:00 | | 2002-06-04 | 504,200 | 34.90 | 35.57 | 34.80 | 35.12 | 00:00:00 | | 2002-06-05 | 490,900 | 35.22 | 35.39 | 34.38 | 34.66 | 00:00:00 | | 2002-06-06 | 651,000 | 34.66 | 34.80 | 33.57 | 33.66 | 00:00:00 | | 2002-06-07 | 595,100 | 33.57 | 34.20 | 33.55 | 33.95 | 00:00:00 | | 2002-06-10 | 559,300 | 33.96 | 34.30 | 33.79 | 34.25 | 00:00:00 | | 2002-06-11 | 584,900 | 34.10 | 34.37 | 33.50 | 33.56 | 00:00:00 | | 2002-06-12 | 615,400 | 33.56 | 34.00 | 33.32 | 33.72 | 00:00:00 | | 2002-06-13 | 758,200 | 33.80 | 34.13 | 33.54 | 33.74 | 00:00:00 | | 2002-06-14 | 863,000 | 33.25 | 33.30 | 32.51 | 32.63 | 00:00:00 | | 2002-06-17 | 777,600 | 32.85 | 33.18 | 32.32 | 32.96 | 00:00:00 | | 2002-06-18 | 940,500 | 32.95 | 33.34 | 32.74 | 33.02 | 00:00:00 | | 2002-06-19 | 604,800 | 33.15 | 33.60 | 32.81 | 33.12 | 00:00:00 | | 2002-06-20 | 618,400 | 33.12 | 33.40 | 32.49 | 32.55 | 00:00:00 | | 2002-06-21 | 2,885,500 | 31.70 | 31.82 | 29.94 | 30.70 | 00:00:00 | | 2002-06-24 | 1,824,300 | 30.69 | 30.69 | 29.80 | 29.90 | 00:00:00 | | 2002-06-25 | 1,399,600 | 30.20 | 30.35 | 29.60 | 29.66 | 00:00:00 | | 2002-06-26 | 1,590,400 | 29.00 | 29.68 | 28.75 | 29.45 | 00:00:00 | | 2002-06-27 | 2,058,800 | 29.45 | 29.69 | 28.63 | 28.76 | 00:00:00 | | 2002-06-28 | 5,699,300 | 26.50 | 27.20 | 25.45 | 25.75 | 00:00:00 | | 2002-07-01 | 2,482,700 | 25.80 | 27.25 | 25.80 | 26.95 | 00:00:00 | | 2002-07-02 | 1,889,000 | 26.50 | 26.99 | 25.72 | 26.01 | 00:00:00 | | 2002-07-03 | 1,264,700 | 26.02 | 26.76 | 25.65 | 25.98 | 00:00:00 | | 2002-07-05 | 637,700 | 26.45 | 26.48 | 25.75 | 26.03 | 00:00:00 | | 2002-07-08 | 3,166,900 | 24.25 | 25.00 | 23.95 | 23.95 | 00:00:00 | | 2002-07-09 | 7,350,900 | 23.75 | 23.76 | 20.60 | 21.05 | 00:00:00 | | 2002-07-10 | 2,800,200 | 21.05 | 21.71 | 20.37 | 21.17 | 00:00:00 | | 2002-07-11 | 2,552,500 | 21.17 | 22.32 | 21.00 | 22.30 | 00:00:00 | | 2002-07-12 | 1,537,700 | 22.60 | 22.90 | 21.08 | 21.52 | 00:00:00 | | 2002-07-15 | 1,557,000 | 21.25 | 22.22 | 20.25 | 22.22 | 00:00:00 | | 2002-07-16 | 1,087,500 | 21.90 | 22.30 | 21.03 | 21.20 | 00:00:00 | | 2002-07-17 | 1,077,100 | 21.60 | 21.95 | 20.65 | 20.85 | 00:00:00 | | 2002-07-18 | 1,329,500 | 20.85 | 21.25 | 20.36 | 20.58 | 00:00:00 | | 2002-07-19 | 1,913,100 | 20.58 | 20.58 | 18.81 | 19.22 | 00:00:00 | | 2002-07-22 | 1,394,900 | 19.35 | 19.65 | 18.35 | 18.54 | 00:00:00 | | 2002-07-23 | 2,351,500 | 18.78 | 19.00 | 16.19 | 16.92 | 00:00:00 | | 2002-07-24 | 2,986,500 | 16.40 | 19.75 | 16.40 | 18.30 | 00:00:00 | | 2002-07-25 | 2,594,100 | 18.30 | 18.99 | 17.40 | 17.40 | 00:00:00 | | 2002-07-26 | 2,064,200 | 17.62 | 18.71 | 17.50 | 17.52 | 00:00:00 | | 2002-07-29 | 2,196,400 | 18.10 | 18.14 | 17.05 | 17.39 | 00:00:00 | | 2002-07-30 | 3,073,100 | 17.40 | 18.87 | 17.15 | 18.08 | 00:00:00 | | 2002-07-31 | 4,544,600 | 18.08 | 21.05 | 17.10 | 21.05 | 00:00:00 | | 2002-08-01 | 2,481,600 | 21.05 | 21.20 | 20.15 | 20.35 | 00:00:00 | | 2002-08-02 | 1,077,900 | 20.35 | 20.59 | 19.38 | 19.76 | 00:00:00 | | 2002-08-05 | 1,022,200 | 19.80 | 20.50 | 19.00 | 19.06 | 00:00:00 | | 2002-08-06 | 1,182,200 | 19.30 | 19.90 | 19.30 | 19.75 | 00:00:00 | | 2002-08-07 | 1,112,100 | 20.10 | 20.30 | 18.90 | 19.45 | 00:00:00 | | 2002-08-08 | 1,337,900 | 19.54 | 19.75 | 18.94 | 19.30 | 00:00:00 | | 2002-08-09 | 1,365,300 | 19.23 | 20.10 | 18.76 | 19.88 | 00:00:00 | | 2002-08-12 | 1,559,700 | 19.88 | 21.42 | 19.65 | 21.40 | 00:00:00 | | 2002-08-13 | 1,260,500 | 21.40 | 21.40 | 20.44 | 20.44 | 00:00:00 | | 2002-08-14 | 953,800 | 20.41 | 21.17 | 20.14 | 21.16 | 00:00:00 | | 2002-08-15 | 717,800 | 21.48 | 21.78 | 21.05 | 21.63 | 00:00:00 | | 2002-08-16 | 1,212,700 | 21.50 | 21.50 | 20.40 | 20.63 | 00:00:00 | | 2002-08-19 | 1,105,300 | 20.53 | 20.95 | 20.15 | 20.90 | 00:00:00 | | 2002-08-20 | 880,800 | 20.80 | 21.20 | 20.60 | 20.89 | 00:00:00 | | 2002-08-21 | 882,500 | 21.00 | 21.95 | 20.65 | 21.88 | 00:00:00 | | 2002-08-22 | 1,618,300 | 21.88 | 23.38 | 21.84 | 23.18 | 00:00:00 | | 2002-08-23 | 1,148,900 | 23.00 | 23.15 | 22.62 | 22.87 | 00:00:00 | | 2002-08-26 | 662,000 | 22.90 | 23.20 | 22.40 | 22.60 | 00:00:00 | | 2002-08-27 | 1,347,300 | 22.90 | 23.63 | 22.70 | 22.96 | 00:00:00 | | 2002-08-28 | 958,700 | 22.50 | 22.52 | 21.86 | 21.92 | 00:00:00 | | 2002-08-29 | 1,672,000 | 21.92 | 21.93 | 20.75 | 21.11 | 00:00:00 | | 2002-08-30 | 1,368,800 | 21.25 | 21.25 | 20.52 | 20.65 | 00:00:00 | | 2002-09-03 | 2,218,500 | 20.65 | 20.65 | 19.37 | 19.37 | 00:00:00 | | 2002-09-04 | 2,285,500 | 19.50 | 19.54 | 18.60 | 19.47 | 00:00:00 | | 2002-09-05 | 1,915,100 | 19.47 | 19.66 | 19.07 | 19.18 | 00:00:00 | | 2002-09-06 | 4,920,500 | 18.90 | 18.90 | 17.35 | 17.69 | 00:00:00 | | 2002-09-09 | 5,019,100 | 17.74 | 17.90 | 16.75 | 17.41 | 00:00:00 | | 2002-09-10 | 2,194,500 | 17.41 | 17.41 | 16.90 | 17.00 | 00:00:00 | | 2002-09-11 | 1,334,500 | 17.35 | 17.48 | 17.00 | 17.34 | 00:00:00 | | 2002-09-12 | 4,126,600 | 17.00 | 17.09 | 15.75 | 15.85 | 00:00:00 | | 2002-09-13 | 2,782,900 | 15.85 | 16.24 | 15.67 | 15.77 | 00:00:00 | | 2002-09-16 | 1,663,300 | 15.85 | 16.22 | 15.36 | 16.12 | 00:00:00 | | 2002-09-17 | 1,951,200 | 16.40 | 16.60 | 14.81 | 14.82 | 00:00:00 | | 2002-09-18 | 2,475,800 | 14.82 | 15.45 | 14.34 | 15.20 | 00:00:00 | | 2002-09-19 | 1,448,300 | 15.00 | 15.25 | 14.70 | 14.71 | 00:00:00 | | 2002-09-20 | 2,400,200 | 14.60 | 14.60 | 13.79 | 13.99 | 00:00:00 | | 2002-09-23 | 2,271,800 | 13.90 | 13.98 | 13.15 | 13.61 | 00:00:00 | | 2002-09-24 | 6,015,800 | 13.25 | 13.25 | 11.70 | 11.73 | 00:00:00 | | 2002-09-25 | 4,497,100 | 11.74 | 12.85 | 11.74 | 12.39 | 00:00:00 | | 2002-09-26 | 3,845,100 | 12.65 | 13.31 | 12.60 | 13.07 | 00:00:00 | | 2002-09-27 | 2,178,600 | 13.20 | 13.38 | 12.75 | 12.86 | 00:00:00 | | 2002-09-30 | 1,640,500 | 12.86 | 13.31 | 12.35 | 13.10 | 00:00:00 | | 2002-10-01 | 5,273,000 | 13.85 | 13.85 | 11.81 | 12.00 | 00:00:00 | | 2002-10-02 | 9,939,400 | 12.01 | 12.01 | 9.39 | 10.16 | 00:00:00 | | 2002-10-03 | 4,785,800 | 10.16 | 10.24 | 8.77 | 8.80 | 00:00:00 | | 2002-10-04 | 4,456,100 | 8.60 | 8.99 | 7.77 | 7.88 | 00:00:00 | | 2002-10-07 | 2,535,000 | 7.88 | 8.30 | 7.52 | 7.52 | 00:00:00 | | 2002-10-08 | 12,688,200 | 3.95 | 5.03 | 3.25 | 3.80 | 00:00:00 | | 2002-10-09 | 12,584,000 | 3.51 | 4.63 | 2.95 | 4.05 | 00:00:00 | | 2002-10-10 | 5,069,600 | 4.25 | 4.78 | 4.02 | 4.40 | 00:00:00 | | 2002-10-11 | 3,440,900 | 4.70 | 4.84 | 4.50 | 4.72 | 00:00:00 | | 2002-10-14 | 1,983,100 | 4.73 | 4.80 | 4.30 | 4.75 | 00:00:00 | | 2002-10-15 | 1,934,000 | 4.90 | 4.99 | 4.48 | 4.70 | 00:00:00 | | 2002-10-16 | 1,557,900 | 4.70 | 4.70 | 4.30 | 4.41 | 00:00:00 | | 2002-10-17 | 1,366,000 | 4.65 | 4.83 | 4.42 | 4.72 | 00:00:00 | | 2002-10-18 | 1,424,000 | 4.70 | 4.90 | 4.40 | 4.90 | 00:00:00 | | 2002-10-21 | 3,427,400 | 4.91 | 7.00 | 4.91 | 6.20 | 00:00:00 | | 2002-10-22 | 2,214,700 | 6.20 | 6.42 | 5.80 | 5.97 | 00:00:00 | | 2002-10-23 | 1,011,800 | 5.95 | 6.15 | 5.85 | 6.15 | 00:00:00 | | 2002-10-24 | 1,452,400 | 6.15 | 6.35 | 5.97 | 6.00 | 00:00:00 | | 2002-10-25 | 883,000 | 5.95 | 6.10 | 5.86 | 6.05 | 00:00:00 | | 2002-10-28 | 1,197,000 | 6.08 | 6.40 | 6.00 | 6.05 | 00:00:00 | | 2002-10-29 | 1,112,200 | 6.18 | 6.18 | 5.60 | 5.80 | 00:00:00 | | 2002-10-30 | 3,570,400 | 5.10 | 5.80 | 4.83 | 5.70 | 00:00:00 | | 2002-10-31 | 1,307,500 | 5.67 | 5.95 | 5.49 | 5.70 | 00:00:00 | | 2002-11-01 | 1,068,800 | 5.50 | 5.78 | 5.50 | 5.61 | 00:00:00 | | 2002-11-04 | 1,863,600 | 5.51 | 5.85 | 5.15 | 5.78 | 00:00:00 | | 2002-11-05 | 1,165,500 | 5.77 | 5.77 | 5.41 | 5.73 | 00:00:00 | | 2002-11-06 | 1,301,600 | 5.61 | 6.01 | 5.51 | 5.99 | 00:00:00 | | 2002-11-07 | 979,200 | 5.91 | 5.97 | 5.50 | 5.55 | 00:00:00 | | 2002-11-08 | 1,327,700 | 5.56 | 5.71 | 5.09 | 5.14 | 00:00:00 | | 2002-11-11 | 857,400 | 5.19 | 5.29 | 4.97 | 5.12 | 00:00:00 | | 2002-11-12 | 982,200 | 5.15 | 5.34 | 4.90 | 5.09 | 00:00:00 | | 2002-11-13 | 1,082,700 | 5.08 | 5.12 | 4.80 | 4.85 | 00:00:00 | | 2002-11-14 | 2,462,300 | 4.98 | 5.00 | 4.55 | 4.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
