AYE: Historical Prices for ALLEGHENY ENERGY INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	22.44	22.58	22.13	22.25	1,566,900	22.25
20-Nov-09	22.05	22.20	21.94	22.09	2,608,400	22.09
19-Nov-09	22.46	22.55	22.01	22.10	2,995,400	22.10
18-Nov-09	22.56	22.78	22.50	22.60	1,904,100	22.60
17-Nov-09	22.67	22.76	22.47	22.60	1,532,900	22.60
16-Nov-09	22.43	22.73	22.42	22.68	1,799,400	22.68
13-Nov-09	22.44	22.57	22.16	22.40	2,676,000	22.40
12-Nov-09	22.78	22.86	22.36	22.43	1,705,000	22.43
11-Nov-09	22.52	23.06	22.48	22.76	4,196,100	22.76
10-Nov-09	23.11	23.31	22.96	23.06	1,870,300	23.06
9-Nov-09	22.88	23.22	22.71	23.22	1,598,100	23.22
6-Nov-09	22.90	23.03	22.55	22.68	2,203,900	22.68
5-Nov-09	22.54	22.99	22.54	22.99	2,491,100	22.99
4-Nov-09	22.35	22.72	22.35	22.47	4,505,000	22.47
3-Nov-09	22.09	22.34	22.09	22.29	3,492,700	22.29
2-Nov-09	22.94	23.20	22.16	22.23	4,738,000	22.23
30-Oct-09	23.99	23.99	22.77	22.82	7,753,500	22.82
29-Oct-09	25.12	25.74	23.96	24.02	9,345,500	24.02
28-Oct-09	25.28	25.49	24.95	25.02	2,964,400	25.02
27-Oct-09	25.80	25.98	25.32	25.35	1,869,900	25.35
26-Oct-09	26.31	26.79	25.71	25.82	1,624,900	25.82
23-Oct-09	26.73	27.03	26.11	26.30	1,996,300	26.30
22-Oct-09	26.59	26.65	26.30	26.52	2,236,100	26.52
21-Oct-09	26.78	27.15	26.67	26.67	1,862,100	26.67
20-Oct-09	26.81	26.83	26.44	26.78	1,722,600	26.78
19-Oct-09	26.46	26.91	26.21	26.75	1,702,000	26.75
16-Oct-09	25.85	26.60	25.72	26.43	2,753,400	26.43
15-Oct-09	25.65	26.11	25.65	26.01	2,698,000	26.01
14-Oct-09	25.79	26.00	25.40	25.66	1,932,000	25.66
13-Oct-09	25.95	26.04	25.55	25.58	1,725,500	25.58
12-Oct-09	26.03	26.24	25.82	26.02	1,131,500	26.02
9-Oct-09	25.89	26.05	25.72	25.84	2,314,800	25.84
8-Oct-09	26.11	26.13	25.81	25.86	1,660,000	25.86
7-Oct-09	26.02	26.13	25.74	25.97	1,268,700	25.97
6-Oct-09	25.90	26.25	25.74	26.12	2,028,300	26.12
5-Oct-09	25.41	25.99	25.18	25.88	2,695,700	25.88
2-Oct-09	25.36	25.60	25.07	25.40	1,774,300	25.40
1-Oct-09	26.41	26.48	25.61	25.63	2,245,600	25.63
30-Sep-09	26.91	27.04	26.32	26.52	2,131,900	26.52
29-Sep-09	26.97	27.18	26.72	26.94	2,107,500	26.94
28-Sep-09	26.80	27.14	26.71	27.01	1,130,000	27.01
25-Sep-09	26.80	26.98	26.64	26.71	2,284,200	26.71
24-Sep-09	27.19	27.33	26.81	26.85	1,835,200	26.85
23-Sep-09	27.38	27.51	27.06	27.12	2,440,600	27.12
22-Sep-09	27.56	27.70	27.31	27.33	1,444,100	27.33
21-Sep-09	27.69	27.69	27.27	27.47	1,885,100	27.47
18-Sep-09	27.23	27.65	27.23	27.64	2,743,400	27.64
17-Sep-09	27.23	27.32	26.95	27.15	2,055,300	27.15
16-Sep-09	26.88	27.31	26.31	27.23	1,747,800	27.23
15-Sep-09	26.18	26.88	26.10	26.73	3,010,900	26.73
14-Sep-09	25.16	26.31	25.07	26.28	2,384,700	26.28
11-Sep-09	26.04	26.27	25.83	25.85	2,013,500	25.85
10-Sep-09	25.89	26.04	25.73	25.99	1,564,500	25.99
10-Sep-09	$ 0.15 Dividend
9-Sep-09	25.90	26.25	25.81	26.16	2,042,600	26.01
8-Sep-09	25.96	26.21	25.69	25.88	2,231,200	25.73
4-Sep-09	26.02	26.09	25.68	25.80	1,301,800	25.65
3-Sep-09	26.11	26.16	25.81	26.00	2,134,300	25.85
2-Sep-09	25.82	26.04	25.64	25.90	1,835,500	25.75
1-Sep-09	26.38	26.66	25.82	25.90	3,197,100	25.75
31-Aug-09	26.53	26.76	26.35	26.41	2,685,700	26.26
28-Aug-09	26.34	26.73	26.20	26.65	2,429,400	26.50
27-Aug-09	26.00	26.30	25.76	26.23	2,484,100	26.08
26-Aug-09	25.75	26.07	25.50	25.95	2,296,600	25.80
25-Aug-09	25.81	25.99	25.67	25.74	2,324,800	25.59
24-Aug-09	25.77	26.01	25.56	25.81	1,476,800	25.66
21-Aug-09	25.35	25.81	25.18	25.80	1,910,700	25.65
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions