|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 2,462,300 | 4.98 | 5.00 | 4.55 | 4.85 | 00:00:00 | | 2002-11-15 | 663,600 | 4.82 | 4.98 | 4.76 | 4.94 | 00:00:00 | | 2002-11-18 | 1,912,400 | 5.04 | 6.10 | 5.00 | 5.75 | 00:00:00 | | 2002-11-19 | 2,176,100 | 5.74 | 6.35 | 5.42 | 6.35 | 00:00:00 | | 2002-11-20 | 2,647,900 | 6.50 | 6.75 | 6.44 | 6.70 | 00:00:00 | | 2002-11-21 | 1,732,600 | 6.75 | 7.48 | 6.72 | 7.14 | 00:00:00 | | 2002-11-22 | 2,869,200 | 7.15 | 7.90 | 7.14 | 7.79 | 00:00:00 | | 2002-11-25 | 2,386,400 | 8.10 | 8.30 | 7.71 | 8.10 | 00:00:00 | | 2002-11-26 | 2,331,700 | 8.34 | 8.34 | 6.84 | 7.00 | 00:00:00 | | 2002-11-27 | 1,928,700 | 7.00 | 7.23 | 6.55 | 7.05 | 00:00:00 | | 2002-11-29 | 1,952,300 | 6.85 | 7.08 | 6.78 | 6.89 | 00:00:00 | | 2002-12-02 | 1,270,600 | 7.03 | 7.22 | 6.81 | 7.22 | 00:00:00 | | 2002-12-03 | 1,300,500 | 7.12 | 7.12 | 6.69 | 6.74 | 00:00:00 | | 2002-12-04 | 1,528,900 | 6.55 | 6.64 | 6.19 | 6.19 | 00:00:00 | | 2002-12-05 | 3,024,900 | 6.00 | 6.34 | 5.60 | 6.25 | 00:00:00 | | 2002-12-06 | 2,982,700 | 6.00 | 6.30 | 5.79 | 6.30 | 00:00:00 | | 2002-12-09 | 8,797,300 | 7.30 | 8.39 | 7.20 | 8.30 | 00:00:00 | | 2002-12-10 | 3,926,100 | 8.30 | 8.60 | 8.00 | 8.54 | 00:00:00 | | 2002-12-11 | 2,164,300 | 8.50 | 8.65 | 8.10 | 8.43 | 00:00:00 | | 2002-12-12 | 1,734,300 | 8.43 | 8.45 | 8.00 | 8.30 | 00:00:00 | | 2002-12-13 | 2,125,500 | 8.31 | 8.31 | 7.90 | 8.29 | 00:00:00 | | 2002-12-16 | 1,499,300 | 8.29 | 8.55 | 8.02 | 8.33 | 00:00:00 | | 2002-12-17 | 1,637,800 | 8.33 | 8.49 | 8.20 | 8.45 | 00:00:00 | | 2002-12-18 | 1,349,800 | 8.28 | 8.40 | 8.20 | 8.28 | 00:00:00 | | 2002-12-19 | 6,808,600 | 7.10 | 7.80 | 6.52 | 6.90 | 00:00:00 | | 2002-12-20 | 5,342,200 | 6.50 | 6.95 | 6.30 | 6.40 | 00:00:00 | | 2002-12-23 | 2,271,000 | 6.40 | 6.80 | 6.40 | 6.72 | 00:00:00 | | 2002-12-24 | 1,615,400 | 6.72 | 7.25 | 6.61 | 7.10 | 00:00:00 | | 2002-12-26 | 1,382,900 | 7.15 | 7.27 | 6.97 | 7.03 | 00:00:00 | | 2002-12-27 | 1,611,900 | 7.30 | 7.33 | 7.11 | 7.25 | 00:00:00 | | 2002-12-30 | 1,670,000 | 7.00 | 7.31 | 6.95 | 7.25 | 00:00:00 | | 2002-12-31 | 2,255,700 | 7.15 | 7.71 | 7.14 | 7.56 | 00:00:00 | | 2003-01-02 | 1,572,300 | 7.50 | 7.80 | 7.21 | 7.80 | 00:00:00 | | 2003-01-03 | 1,229,000 | 7.76 | 7.87 | 7.45 | 7.73 | 00:00:00 | | 2003-01-06 | 1,634,000 | 7.73 | 8.10 | 7.73 | 8.07 | 00:00:00 | | 2003-01-07 | 1,981,400 | 8.07 | 8.24 | 7.90 | 8.20 | 00:00:00 | | 2003-01-08 | 6,060,800 | 8.20 | 9.15 | 8.20 | 8.70 | 00:00:00 | | 2003-01-09 | 3,837,200 | 8.45 | 8.87 | 8.25 | 8.51 | 00:00:00 | | 2003-01-10 | 8,709,900 | 9.25 | 10.11 | 9.15 | 10.09 | 00:00:00 | | 2003-01-13 | 3,350,400 | 10.10 | 10.10 | 9.59 | 9.80 | 00:00:00 | | 2003-01-14 | 5,545,400 | 9.80 | 9.81 | 9.42 | 9.65 | 00:00:00 | | 2003-01-15 | 2,995,300 | 9.55 | 10.30 | 9.52 | 10.30 | 00:00:00 | | 2003-01-16 | 2,547,500 | 10.20 | 10.30 | 9.77 | 9.85 | 00:00:00 | | 2003-01-17 | 2,107,100 | 9.76 | 9.77 | 9.40 | 9.58 | 00:00:00 | | 2003-01-21 | 1,231,100 | 9.45 | 9.69 | 9.11 | 9.26 | 00:00:00 | | 2003-01-22 | 1,505,000 | 8.95 | 9.21 | 8.50 | 8.95 | 00:00:00 | | 2003-01-23 | 1,223,700 | 9.15 | 9.20 | 8.93 | 9.11 | 00:00:00 | | 2003-01-24 | 1,338,500 | 9.02 | 9.02 | 8.51 | 8.58 | 00:00:00 | | 2003-01-27 | 2,260,000 | 8.50 | 9.38 | 8.15 | 9.30 | 00:00:00 | | 2003-01-28 | 1,420,100 | 9.35 | 9.38 | 8.92 | 8.96 | 00:00:00 | | 2003-01-29 | 880,200 | 8.62 | 9.05 | 8.39 | 8.78 | 00:00:00 | | 2003-01-30 | 2,196,100 | 8.78 | 8.78 | 8.20 | 8.38 | 00:00:00 | | 2003-01-31 | 1,704,400 | 8.30 | 8.50 | 8.05 | 8.40 | 00:00:00 | | 2003-02-03 | 1,322,500 | 8.35 | 8.58 | 8.25 | 8.35 | 00:00:00 | | 2003-02-04 | 1,678,500 | 8.25 | 8.33 | 7.97 | 8.00 | 00:00:00 | | 2003-02-05 | 1,748,000 | 8.02 | 8.05 | 7.50 | 7.60 | 00:00:00 | | 2003-02-06 | 2,179,700 | 7.57 | 7.64 | 7.34 | 7.39 | 00:00:00 | | 2003-02-07 | 2,006,400 | 7.48 | 7.55 | 7.15 | 7.55 | 00:00:00 | | 2003-02-10 | 1,758,200 | 7.55 | 7.55 | 7.11 | 7.12 | 00:00:00 | | 2003-02-11 | 1,222,900 | 7.15 | 7.29 | 6.90 | 6.93 | 00:00:00 | | 2003-02-12 | 1,814,500 | 6.95 | 7.08 | 6.73 | 6.82 | 00:00:00 | | 2003-02-13 | 1,612,700 | 6.83 | 7.01 | 6.70 | 6.93 | 00:00:00 | | 2003-02-14 | 3,520,600 | 6.93 | 7.85 | 6.92 | 7.65 | 00:00:00 | | 2003-02-18 | 1,423,700 | 7.60 | 7.65 | 7.11 | 7.40 | 00:00:00 | | 2003-02-19 | 993,500 | 7.41 | 7.79 | 7.40 | 7.60 | 00:00:00 | | 2003-02-20 | 1,098,700 | 7.50 | 7.79 | 7.30 | 7.50 | 00:00:00 | | 2003-02-21 | 1,692,500 | 7.75 | 7.92 | 7.52 | 7.89 | 00:00:00 | | 2003-02-24 | 1,480,000 | 8.02 | 8.06 | 7.75 | 7.76 | 00:00:00 | | 2003-02-25 | 964,700 | 7.76 | 8.40 | 7.76 | 8.20 | 00:00:00 | | 2003-02-26 | 16,732,000 | 7.10 | 7.25 | 5.30 | 7.00 | 00:00:00 | | 2003-02-27 | 4,788,200 | 5.60 | 6.06 | 5.53 | 5.68 | 00:00:00 | | 2003-02-28 | 1,643,500 | 5.69 | 6.04 | 5.68 | 5.99 | 00:00:00 | | 2003-03-03 | 2,030,900 | 5.55 | 5.87 | 5.55 | 5.62 | 00:00:00 | | 2003-03-04 | 1,253,200 | 5.61 | 5.75 | 5.59 | 5.65 | 00:00:00 | | 2003-03-05 | 1,646,700 | 5.65 | 5.69 | 5.51 | 5.66 | 00:00:00 | | 2003-03-06 | 920,800 | 5.67 | 5.72 | 5.35 | 5.50 | 00:00:00 | | 2003-03-07 | 2,578,100 | 5.75 | 5.96 | 5.50 | 5.66 | 00:00:00 | | 2003-03-10 | 2,433,700 | 5.54 | 5.54 | 5.05 | 5.11 | 00:00:00 | | 2003-03-11 | 1,867,900 | 5.03 | 5.04 | 4.80 | 4.90 | 00:00:00 | | 2003-03-12 | 1,319,100 | 4.94 | 5.02 | 4.70 | 4.82 | 00:00:00 | | 2003-03-13 | 1,177,900 | 4.89 | 5.07 | 4.81 | 5.07 | 00:00:00 | | 2003-03-14 | 1,056,400 | 5.10 | 5.18 | 4.87 | 5.08 | 00:00:00 | | 2003-03-17 | 903,900 | 5.08 | 5.33 | 5.05 | 5.29 | 00:00:00 | | 2003-03-18 | 840,600 | 5.30 | 5.65 | 5.28 | 5.57 | 00:00:00 | | 2003-03-19 | 887,400 | 5.58 | 5.66 | 5.29 | 5.49 | 00:00:00 | | 2003-03-20 | 1,215,100 | 5.48 | 5.98 | 5.38 | 5.80 | 00:00:00 | | 2003-03-21 | 1,256,300 | 5.95 | 5.98 | 5.29 | 5.29 | 00:00:00 | | 2003-03-24 | 1,220,200 | 5.39 | 5.69 | 5.39 | 5.69 | 00:00:00 | | 2003-03-25 | 1,171,900 | 5.68 | 5.85 | 5.55 | 5.80 | 00:00:00 | | 2003-03-26 | 1,125,200 | 5.80 | 5.98 | 5.66 | 5.82 | 00:00:00 | | 2003-03-27 | 1,389,200 | 5.82 | 6.45 | 5.81 | 6.17 | 00:00:00 | | 2003-03-28 | 715,000 | 6.17 | 6.28 | 6.00 | 6.10 | 00:00:00 | | 2003-03-31 | 891,100 | 6.01 | 6.22 | 5.94 | 6.21 | 00:00:00 | | 2003-04-01 | 2,313,400 | 6.25 | 6.70 | 6.00 | 6.38 | 00:00:00 | | 2003-04-02 | 1,294,000 | 6.80 | 6.82 | 6.38 | 6.40 | 00:00:00 | | 2003-04-03 | 942,800 | 6.40 | 6.50 | 6.25 | 6.26 | 00:00:00 | | 2003-04-04 | 847,500 | 6.30 | 6.40 | 6.20 | 6.38 | 00:00:00 | | 2003-04-07 | 972,600 | 6.55 | 6.75 | 6.30 | 6.30 | 00:00:00 | | 2003-04-08 | 795,200 | 6.30 | 6.59 | 6.23 | 6.59 | 00:00:00 | | 2003-04-09 | 1,476,800 | 6.58 | 7.22 | 6.58 | 7.12 | 00:00:00 | | 2003-04-10 | 766,800 | 7.12 | 7.12 | 6.90 | 7.05 | 00:00:00 | | 2003-04-11 | 675,200 | 7.05 | 7.08 | 6.83 | 6.90 | 00:00:00 | | 2003-04-14 | 898,900 | 6.91 | 7.33 | 6.91 | 7.32 | 00:00:00 | | 2003-04-15 | 1,355,600 | 7.32 | 7.66 | 7.22 | 7.65 | 00:00:00 | | 2003-04-16 | 1,300,000 | 7.67 | 7.88 | 7.66 | 7.74 | 00:00:00 | | 2003-04-17 | 840,400 | 7.74 | 7.90 | 7.74 | 7.89 | 00:00:00 | | 2003-04-21 | 812,900 | 7.90 | 7.90 | 7.67 | 7.90 | 00:00:00 | | 2003-04-22 | 1,194,000 | 7.87 | 8.22 | 7.78 | 8.22 | 00:00:00 | | 2003-04-23 | 818,500 | 8.22 | 8.28 | 8.05 | 8.27 | 00:00:00 | | 2003-04-24 | 1,171,300 | 8.28 | 8.54 | 8.18 | 8.47 | 00:00:00 | | 2003-04-25 | 1,805,700 | 8.50 | 8.55 | 8.25 | 8.30 | 00:00:00 | | 2003-04-28 | 899,800 | 8.30 | 8.47 | 8.29 | 8.38 | 00:00:00 | | 2003-04-29 | 964,300 | 8.40 | 8.57 | 8.27 | 8.40 | 00:00:00 | | 2003-04-30 | 1,094,500 | 8.34 | 8.45 | 8.29 | 8.30 | 00:00:00 | | 2003-05-01 | 1,561,400 | 8.30 | 8.36 | 8.15 | 8.22 | 00:00:00 | | 2003-05-02 | 1,367,600 | 8.22 | 8.48 | 8.22 | 8.46 | 00:00:00 | | 2003-05-05 | 1,483,800 | 8.50 | 8.84 | 8.50 | 8.76 | 00:00:00 | | 2003-05-06 | 1,144,200 | 8.76 | 8.77 | 8.47 | 8.60 | 00:00:00 | | 2003-05-07 | 1,803,700 | 8.60 | 8.60 | 8.45 | 8.55 | 00:00:00 | | 2003-05-08 | 1,933,500 | 8.50 | 8.55 | 8.24 | 8.30 | 00:00:00 | | 2003-05-09 | 2,210,500 | 8.30 | 8.30 | 8.00 | 8.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
