|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 2,210,500 | 8.30 | 8.30 | 8.00 | 8.16 | 00:00:00 | 2003-05-12 | 1,638,100 | 8.16 | 8.24 | 7.85 | 8.10 | 00:00:00 | 2003-05-13 | 1,195,100 | 8.06 | 8.49 | 8.00 | 8.36 | 00:00:00 | 2003-05-14 | 1,375,200 | 8.39 | 8.43 | 8.14 | 8.35 | 00:00:00 | 2003-05-15 | 1,753,200 | 8.40 | 9.02 | 8.40 | 9.02 | 00:00:00 | 2003-05-16 | 2,219,200 | 9.00 | 9.15 | 8.69 | 9.15 | 00:00:00 | 2003-05-19 | 944,700 | 9.05 | 9.05 | 8.65 | 8.70 | 00:00:00 | 2003-05-20 | 908,100 | 8.80 | 8.95 | 8.72 | 8.85 | 00:00:00 | 2003-05-21 | 1,449,000 | 8.70 | 8.74 | 8.43 | 8.60 | 00:00:00 | 2003-05-22 | 1,585,400 | 8.64 | 9.00 | 8.45 | 8.46 | 00:00:00 | 2003-05-23 | 1,994,500 | 8.46 | 9.07 | 8.46 | 8.90 | 00:00:00 | 2003-05-27 | 1,199,900 | 8.90 | 8.96 | 8.72 | 8.90 | 00:00:00 | 2003-05-28 | 1,585,500 | 8.90 | 8.93 | 8.70 | 8.75 | 00:00:00 | 2003-05-29 | 1,269,700 | 8.76 | 8.84 | 8.57 | 8.59 | 00:00:00 | 2003-05-30 | 1,733,900 | 8.70 | 8.78 | 8.65 | 8.69 | 00:00:00 | 2003-06-02 | 1,410,800 | 8.70 | 8.84 | 8.60 | 8.73 | 00:00:00 | 2003-06-03 | 1,461,100 | 8.71 | 8.71 | 8.40 | 8.56 | 00:00:00 | 2003-06-04 | 2,282,300 | 8.61 | 9.20 | 8.60 | 9.15 | 00:00:00 | 2003-06-05 | 1,356,200 | 9.10 | 9.11 | 8.93 | 9.02 | 00:00:00 | 2003-06-06 | 1,309,800 | 9.05 | 9.29 | 8.92 | 8.95 | 00:00:00 | 2003-06-09 | 1,175,800 | 9.25 | 9.25 | 8.92 | 9.11 | 00:00:00 | 2003-06-10 | 5,402,500 | 9.21 | 9.55 | 8.15 | 8.33 | 00:00:00 | 2003-06-11 | 1,639,800 | 8.40 | 8.80 | 8.37 | 8.76 | 00:00:00 | 2003-06-12 | 1,247,900 | 8.98 | 9.07 | 8.80 | 8.99 | 00:00:00 | 2003-06-13 | 1,086,900 | 8.99 | 9.10 | 8.75 | 8.99 | 00:00:00 | 2003-06-16 | 2,175,400 | 9.15 | 9.41 | 9.00 | 9.40 | 00:00:00 | 2003-06-17 | 1,689,400 | 9.40 | 9.75 | 9.35 | 9.69 | 00:00:00 | 2003-06-18 | 737,100 | 9.69 | 9.70 | 9.55 | 9.68 | 00:00:00 | 2003-06-19 | 825,600 | 9.69 | 9.73 | 9.64 | 9.65 | 00:00:00 | 2003-06-20 | 797,100 | 9.73 | 9.82 | 9.52 | 9.62 | 00:00:00 | 2003-06-23 | 1,166,900 | 9.62 | 9.63 | 9.25 | 9.31 | 00:00:00 | 2003-06-24 | 4,204,400 | 8.00 | 8.75 | 8.00 | 8.48 | 00:00:00 | 2003-06-25 | 3,391,100 | 8.10 | 8.29 | 7.62 | 7.99 | 00:00:00 | 2003-06-26 | 1,717,700 | 7.70 | 7.99 | 7.70 | 7.91 | 00:00:00 | 2003-06-27 | 1,425,800 | 7.85 | 8.23 | 7.85 | 8.10 | 00:00:00 | 2003-06-30 | 3,263,100 | 8.45 | 8.50 | 8.19 | 8.45 | 00:00:00 | 2003-07-01 | 1,268,700 | 8.30 | 8.31 | 8.00 | 8.29 | 00:00:00 | 2003-07-02 | 1,394,400 | 8.29 | 8.74 | 8.26 | 8.65 | 00:00:00 | 2003-07-03 | 558,600 | 8.60 | 8.60 | 8.25 | 8.32 | 00:00:00 | 2003-07-07 | 2,800,200 | 8.42 | 8.65 | 8.34 | 8.46 | 00:00:00 | 2003-07-08 | 2,872,100 | 8.46 | 8.55 | 7.93 | 8.00 | 00:00:00 | 2003-07-09 | 1,481,900 | 8.20 | 8.40 | 8.08 | 8.30 | 00:00:00 | 2003-07-10 | 1,817,300 | 8.20 | 8.22 | 7.71 | 7.80 | 00:00:00 | 2003-07-11 | 1,588,600 | 7.85 | 8.19 | 7.82 | 8.12 | 00:00:00 | 2003-07-14 | 1,386,300 | 8.17 | 8.47 | 8.15 | 8.47 | 00:00:00 | 2003-07-15 | 2,031,500 | 8.15 | 8.44 | 7.90 | 7.95 | 00:00:00 | 2003-07-16 | 1,977,200 | 7.95 | 7.97 | 7.35 | 7.66 | 00:00:00 | 2003-07-17 | 3,265,800 | 7.60 | 7.65 | 7.11 | 7.20 | 00:00:00 | 2003-07-18 | 3,086,500 | 7.18 | 7.80 | 7.01 | 7.57 | 00:00:00 | 2003-07-21 | 1,440,000 | 7.33 | 7.55 | 7.00 | 7.25 | 00:00:00 | 2003-07-22 | 1,353,700 | 7.25 | 7.60 | 7.22 | 7.55 | 00:00:00 | 2003-07-23 | 1,015,200 | 7.70 | 7.76 | 7.41 | 7.62 | 00:00:00 | 2003-07-24 | 1,448,900 | 7.69 | 8.03 | 7.39 | 7.52 | 00:00:00 | 2003-07-25 | 2,734,600 | 7.55 | 8.40 | 7.40 | 8.05 | 00:00:00 | 2003-07-28 | 3,480,800 | 8.26 | 9.17 | 8.25 | 8.79 | 00:00:00 | 2003-07-29 | 1,420,900 | 8.87 | 8.90 | 8.30 | 8.41 | 00:00:00 | 2003-07-30 | 1,830,800 | 8.42 | 8.52 | 8.05 | 8.05 | 00:00:00 | 2003-07-31 | 1,173,500 | 8.15 | 8.45 | 8.15 | 8.27 | 00:00:00 | 2003-08-01 | 1,300,200 | 8.25 | 8.45 | 8.20 | 8.33 | 00:00:00 | 2003-08-04 | 1,197,000 | 8.48 | 8.48 | 8.24 | 8.35 | 00:00:00 | 2003-08-05 | 1,102,600 | 8.32 | 8.43 | 8.11 | 8.18 | 00:00:00 | 2003-08-06 | 1,216,200 | 8.18 | 8.36 | 8.07 | 8.35 | 00:00:00 | 2003-08-07 | 1,147,800 | 8.27 | 8.43 | 8.20 | 8.35 | 00:00:00 | 2003-08-08 | 563,500 | 8.40 | 8.45 | 8.32 | 8.32 | 00:00:00 | 2003-08-11 | 497,200 | 8.38 | 8.43 | 8.22 | 8.31 | 00:00:00 | 2003-08-12 | 1,014,100 | 8.35 | 8.38 | 8.27 | 8.35 | 00:00:00 | 2003-08-13 | 623,800 | 8.38 | 8.38 | 8.20 | 8.21 | 00:00:00 | 2003-08-14 | 965,500 | 8.21 | 8.21 | 7.94 | 8.12 | 00:00:00 | 2003-08-15 | 369,800 | 8.20 | 8.29 | 8.08 | 8.22 | 00:00:00 | 2003-08-18 | 397,700 | 8.24 | 8.25 | 8.14 | 8.22 | 00:00:00 | 2003-08-19 | 919,600 | 8.31 | 8.43 | 8.23 | 8.43 | 00:00:00 | 2003-08-20 | 387,100 | 8.43 | 8.51 | 8.32 | 8.47 | 00:00:00 | 2003-08-21 | 2,104,500 | 8.75 | 9.21 | 8.66 | 9.19 | 00:00:00 | 2003-08-22 | 1,174,200 | 9.25 | 9.26 | 8.65 | 8.68 | 00:00:00 | 2003-08-25 | 556,000 | 8.69 | 8.80 | 8.56 | 8.68 | 00:00:00 | 2003-08-26 | 1,076,600 | 8.68 | 9.10 | 8.68 | 9.04 | 00:00:00 | 2003-08-27 | 562,600 | 8.99 | 9.10 | 8.86 | 9.07 | 00:00:00 | 2003-08-28 | 768,100 | 9.17 | 9.31 | 9.01 | 9.27 | 00:00:00 | 2003-08-29 | 552,200 | 9.26 | 9.32 | 9.22 | 9.27 | 00:00:00 | 2003-09-02 | 720,600 | 9.32 | 9.34 | 9.19 | 9.31 | 00:00:00 | 2003-09-03 | 998,100 | 9.29 | 9.39 | 9.22 | 9.30 | 00:00:00 | 2003-09-04 | 406,400 | 9.35 | 9.40 | 9.32 | 9.36 | 00:00:00 | 2003-09-05 | 697,600 | 9.31 | 9.35 | 9.25 | 9.27 | 00:00:00 | 2003-09-08 | 743,300 | 9.20 | 9.30 | 9.17 | 9.29 | 00:00:00 | 2003-09-09 | 604,200 | 9.26 | 9.30 | 9.10 | 9.30 | 00:00:00 | 2003-09-10 | 1,294,500 | 9.21 | 9.34 | 9.09 | 9.30 | 00:00:00 | 2003-09-11 | 697,100 | 9.38 | 9.39 | 9.24 | 9.25 | 00:00:00 | 2003-09-12 | 639,000 | 9.24 | 9.59 | 9.21 | 9.55 | 00:00:00 | 2003-09-15 | 785,700 | 9.57 | 9.60 | 9.42 | 9.43 | 00:00:00 | 2003-09-16 | 943,600 | 9.49 | 9.57 | 9.26 | 9.56 | 00:00:00 | 2003-09-17 | 766,900 | 9.50 | 9.50 | 9.30 | 9.45 | 00:00:00 | 2003-09-18 | 1,031,400 | 9.50 | 9.63 | 9.41 | 9.60 | 00:00:00 | 2003-09-19 | 753,600 | 9.60 | 9.60 | 9.40 | 9.51 | 00:00:00 | 2003-09-22 | 1,039,500 | 9.50 | 9.53 | 9.13 | 9.20 | 00:00:00 | 2003-09-23 | 988,500 | 9.25 | 9.45 | 9.11 | 9.20 | 00:00:00 | 2003-09-24 | 1,216,700 | 9.38 | 9.38 | 8.94 | 8.98 | 00:00:00 | 2003-09-25 | 667,500 | 9.05 | 9.18 | 8.88 | 8.93 | 00:00:00 | 2003-09-26 | 9,704,100 | 8.94 | 8.94 | 7.65 | 8.76 | 00:00:00 | 2003-09-29 | 2,030,400 | 8.71 | 9.03 | 8.56 | 8.97 | 00:00:00 | 2003-09-30 | 1,369,400 | 9.10 | 9.19 | 8.80 | 9.14 | 00:00:00 | 2003-10-01 | 1,499,500 | 9.16 | 9.42 | 9.10 | 9.35 | 00:00:00 | 2003-10-02 | 824,400 | 9.42 | 9.47 | 9.35 | 9.42 | 00:00:00 | 2003-10-03 | 2,751,100 | 9.52 | 9.81 | 9.50 | 9.80 | 00:00:00 | 2003-10-06 | 1,365,000 | 9.75 | 9.76 | 9.62 | 9.74 | 00:00:00 | 2003-10-07 | 2,577,700 | 9.70 | 9.70 | 9.38 | 9.52 | 00:00:00 | 2003-10-08 | 1,523,900 | 9.60 | 9.60 | 9.40 | 9.48 | 00:00:00 | 2003-10-09 | 1,000,300 | 9.73 | 9.75 | 9.59 | 9.72 | 00:00:00 | 2003-10-10 | 947,400 | 9.72 | 9.72 | 9.56 | 9.59 | 00:00:00 | 2003-10-13 | 1,954,500 | 9.55 | 9.79 | 9.55 | 9.78 | 00:00:00 | 2003-10-14 | 3,257,700 | 9.75 | 10.37 | 9.70 | 10.25 | 00:00:00 | 2003-10-15 | 3,067,900 | 10.20 | 10.50 | 10.05 | 10.32 | 00:00:00 | 2003-10-16 | 2,114,400 | 10.25 | 10.34 | 10.10 | 10.13 | 00:00:00 | 2003-10-17 | 1,271,000 | 10.15 | 10.33 | 10.15 | 10.18 | 00:00:00 | 2003-10-20 | 1,594,700 | 10.19 | 10.22 | 9.92 | 10.09 | 00:00:00 | 2003-10-21 | 975,700 | 10.09 | 10.18 | 9.94 | 10.14 | 00:00:00 | 2003-10-22 | 1,467,300 | 10.10 | 10.15 | 9.95 | 9.95 | 00:00:00 | 2003-10-23 | 1,959,000 | 9.92 | 9.95 | 9.65 | 9.91 | 00:00:00 | 2003-10-24 | 1,259,300 | 9.75 | 10.01 | 9.62 | 10.00 | 00:00:00 | 2003-10-27 | 1,142,800 | 10.05 | 10.20 | 9.84 | 10.04 | 00:00:00 | 2003-10-28 | 1,069,900 | 10.03 | 10.19 | 9.90 | 10.19 | 00:00:00 | 2003-10-29 | 1,007,300 | 10.19 | 10.37 | 10.08 | 10.37 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|