Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avista Corp (NY: AVA )

35.57 +0.22 (+0.62%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 9.969 10.03 9.852 9.857 450,332 -0.06(-0.62%)
Nov 29, 2005 9.919 9.980 9.846 9.919 306,548 +0.09(+0.91%)
Nov 28, 2005 9.874 9.891 9.807 9.829 466,269 -0.09(-0.96%)
Nov 25, 2005 9.941 9.952 9.846 9.924 129,996 -0.01(-0.11%)
Nov 23, 2005 9.896 10.02 9.846 9.935 201,262 +0.00(+0.00%)
Nov 22, 2005 9.879 10.01 9.868 9.935 569,227 +0.06(+0.62%)
Nov 21, 2005 9.902 9.958 9.790 9.874 358,833 +0.04(+0.45%)
Nov 18, 2005 9.790 9.907 9.745 9.829 360,803 +0.04(+0.40%)
Nov 17, 2005 9.662 9.852 9.662 9.790 485,070 +0.20(+2.04%)
Nov 16, 2005 9.583 9.650 9.556 9.595 595,370 +0.01(+0.12%)
Nov 15, 2005 9.645 9.701 9.550 9.583 442,454 -0.04(-0.41%)
Nov 14, 2005 9.690 9.690 9.533 9.623 279,331 -0.07(-0.69%)
Nov 11, 2005 9.790 9.790 9.606 9.690 258,381 -0.08(-0.86%)
Nov 10, 2005 9.723 9.790 9.583 9.773 422,041 +0.06(+0.57%)
Nov 09, 2005 9.656 9.835 9.628 9.717 716,235 +0.05(+0.52%)
Nov 08, 2005 9.489 9.695 9.455 9.667 987,688 +0.20(+2.06%)
Nov 07, 2005 9.516 9.611 9.438 9.472 364,742 -0.04(-0.47%)
Nov 04, 2005 9.522 9.589 9.494 9.516 312,815 +0.05(+0.53%)
Nov 03, 2005 9.516 9.645 9.449 9.466 393,213 +0.06(+0.65%)
Nov 02, 2005 9.416 9.528 9.360 9.405 616,141 +0.02(+0.18%)
Nov 01, 2005 9.790 9.790 9.366 9.388 702,805 -0.40(-4.05%)
Oct 31, 2005 9.729 9.935 9.717 9.784 486,323 +0.06(+0.57%)
Oct 28, 2005 9.824 9.824 9.611 9.729 883,118 -0.02(-0.17%)
Oct 27, 2005 9.969 9.980 9.500 9.745 800,034 -0.37(-3.64%)
Oct 26, 2005 10.25 10.28 10.09 10.11 416,132 -0.16(-1.58%)
Oct 25, 2005 10.16 10.30 9.986 10.28 1,000,580 +0.16(+1.60%)
Oct 24, 2005 9.891 10.18 9.885 10.11 352,387 +0.30(+3.01%)
Oct 21, 2005 9.930 9.952 9.796 9.818 416,132 -0.06(-0.62%)
Oct 20, 2005 10.06 10.14 9.801 9.879 390,348 -0.17(-1.72%)
Oct 19, 2005 9.924 10.13 9.829 10.05 674,514 +0.15(+1.52%)
Oct 18, 2005 10.06 10.33 9.874 9.902 528,760 -0.15(-1.50%)
Oct 17, 2005 10.05 10.09 9.885 10.05 588,387 +0.00(+0.00%)
Oct 14, 2005 10.28 10.28 10.01 10.05 460,539 -0.14(-1.37%)
Oct 13, 2005 10.04 10.33 10.01 10.19 896,726 +0.17(+1.73%)
Oct 12, 2005 9.941 10.14 9.941 10.02 776,578 +0.09(+0.96%)
Oct 11, 2005 10.22 10.22 9.885 9.924 507,631 -0.24(-2.36%)
Oct 10, 2005 10.33 10.33 10.16 10.16 383,006 -0.12(-1.19%)
Oct 07, 2005 10.28 10.33 10.21 10.29 436,903 +0.09(+0.93%)
Oct 06, 2005 10.21 10.32 10.09 10.19 453,555 -0.01(-0.11%)
Oct 05, 2005 10.48 10.48 10.05 10.20 537,892 -0.28(-2.66%)
Oct 04, 2005 10.73 10.83 10.48 10.48 259,635 -0.25(-2.34%)
Oct 03, 2005 10.83 10.92 10.68 10.73 312,278 -0.10(-0.93%)
Sep 30, 2005 10.87 10.89 10.77 10.83 352,208 -0.03(-0.31%)
Sep 29, 2005 10.58 10.87 10.51 10.87 521,777 +0.30(+2.85%)
Sep 28, 2005 10.60 10.64 10.47 10.57 259,098 -0.03(-0.26%)
Sep 27, 2005 10.54 10.63 10.44 10.59 377,276 +0.11(+1.07%)
Sep 26, 2005 10.53 10.54 10.38 10.48 245,847 +0.05(+0.48%)
Sep 23, 2005 10.43 10.48 10.14 10.43 242,445 +0.25(+2.47%)
Sep 22, 2005 10.51 10.51 10.11 10.18 627,780 -0.28(-2.67%)
Sep 21, 2005 10.56 10.58 10.43 10.46 448,363 -0.08(-0.79%)
Sep 20, 2005 10.76 10.76 10.43 10.54 473,252 -0.12(-1.15%)
Sep 19, 2005 10.67 10.89 10.66 10.67 278,615 -0.27(-2.45%)
Sep 16, 2005 10.96 10.96 10.76 10.94 574,241 +0.04(+0.41%)
Sep 15, 2005 10.73 10.93 10.68 10.89 129,638 +0.18(+1.67%)
Sep 14, 2005 10.92 10.96 10.71 10.71 152,020 -0.21(-1.89%)
Sep 13, 2005 11.07 11.11 10.82 10.92 223,465 -0.21(-1.91%)
Sep 12, 2005 11.04 11.20 10.95 11.13 173,149 +0.09(+0.81%)
Sep 09, 2005 10.90 11.05 10.83 11.04 144,321 +0.16(+1.49%)
Sep 08, 2005 11.00 11.01 10.78 10.88 157,571 -0.16(-1.47%)
Sep 07, 2005 11.13 11.13 10.90 11.04 226,509 -0.11(-1.00%)
Sep 06, 2005 10.95 11.28 10.95 11.15 471,819 +0.23(+2.10%)
Sep 02, 2005 10.96 11.06 10.87 10.92 349,880 -0.04(-0.36%)
Sep 01, 2005 10.86 11.01 10.84 10.96 321,768 +0.11(+0.98%)
Aug 31, 2005 10.80 10.95 10.76 10.86 400,196 +0.04(+0.36%)
Aug 30, 2005 10.72 10.90 10.66 10.82 440,842 +0.10(+0.89%)
Aug 29, 2005 10.51 10.72 10.39 10.72 255,337 +0.24(+2.29%)
Aug 26, 2005 10.54 10.55 10.39 10.48 270,915 -0.07(-0.64%)
Aug 25, 2005 10.35 10.55 10.34 10.55 201,799 +0.21(+2.05%)
Aug 24, 2005 10.22 10.54 10.19 10.34 413,446 +0.02(+0.16%)
Aug 23, 2005 10.37 10.40 10.17 10.32 615,962 -0.08(-0.81%)
Aug 22, 2005 10.39 10.47 10.33 10.40 141,098 +0.04(+0.38%)
Aug 19, 2005 10.26 10.38 10.20 10.37 158,825 +0.10(+0.98%)
Aug 18, 2005 10.31 10.34 9.997 10.26 281,659 -0.08(-0.76%)
Aug 17, 2005 10.48 10.51 10.34 10.34 235,641 -0.13(-1.28%)
Aug 16, 2005 10.60 10.60 10.44 10.48 278,436 -0.15(-1.37%)
Aug 15, 2005 10.40 10.74 10.40 10.62 391,064 +0.23(+2.26%)
Aug 12, 2005 10.48 10.50 10.28 10.39 212,005 -0.15(-1.43%)
Aug 11, 2005 10.41 10.54 10.34 10.54 265,544 +0.13(+1.23%)
Aug 10, 2005 10.38 10.59 10.33 10.41 384,618 +0.03(+0.32%)
Aug 09, 2005 10.48 10.54 10.34 10.38 270,736 -0.06(-0.59%)
Aug 08, 2005 10.65 10.68 10.43 10.44 266,618 -0.16(-1.48%)
Aug 05, 2005 10.64 10.68 10.53 10.59 424,727 -0.05(-0.47%)
Aug 04, 2005 10.73 10.85 10.64 10.64 451,765 -0.14(-1.30%)
Aug 03, 2005 10.83 10.89 10.77 10.78 256,591 -0.04(-0.41%)
Aug 02, 2005 10.67 10.84 10.67 10.83 272,527 +0.18(+1.68%)
Aug 01, 2005 10.11 10.80 10.11 10.65 475,759 +0.02(+0.16%)
Jul 29, 2005 10.56 10.75 10.56 10.63 540,220 +0.08(+0.74%)
Jul 28, 2005 10.61 10.81 10.53 10.56 431,710 -0.02(-0.21%)
Jul 27, 2005 10.39 10.71 10.39 10.58 397,510 +0.18(+1.72%)
Jul 26, 2005 10.33 10.50 10.32 10.40 179,058 +0.07(+0.70%)
Jul 25, 2005 10.46 10.50 10.33 10.33 197,501 -0.14(-1.33%)
Jul 22, 2005 10.22 10.48 10.21 10.47 177,626 +0.26(+2.57%)
Jul 21, 2005 10.46 10.48 10.20 10.20 193,025 -0.29(-2.77%)
Jul 20, 2005 10.42 10.50 10.40 10.49 239,222 +0.03(+0.27%)
Jul 19, 2005 10.26 10.54 10.26 10.47 302,430 +0.23(+2.29%)
Jul 18, 2005 10.33 10.42 10.23 10.23 250,503 -0.11(-1.03%)
Jul 15, 2005 10.34 10.43 10.31 10.34 190,160 -0.01(-0.11%)
Jul 14, 2005 10.52 10.56 10.30 10.35 322,126 -0.02(-0.22%)
Jul 13, 2005 10.47 10.50 10.37 10.37 212,721 -0.11(-1.01%)
Jul 12, 2005 10.56 10.61 10.47 10.48 250,324 -0.08(-0.74%)
Jul 11, 2005 10.45 10.64 10.44 10.56 310,667 +0.12(+1.18%)
Jul 08, 2005 10.38 10.48 10.29 10.43 215,407 +0.07(+0.65%)
Jul 07, 2005 10.16 10.38 10.11 10.37 182,281 +0.09(+0.87%)
Jul 06, 2005 10.50 10.53 10.26 10.28 196,785 -0.23(-2.18%)
Jul 05, 2005 10.40 10.53 10.39 10.50 323,738 +0.08(+0.80%)
Jul 01, 2005 10.40 10.51 10.35 10.42 339,495 +0.04(+0.38%)
Jun 30, 2005 10.19 10.42 10.19 10.38 477,191 +0.16(+1.53%)
Jun 29, 2005 10.25 10.35 10.16 10.23 547,919 -0.02(-0.16%)
Jun 28, 2005 10.10 10.27 10.10 10.24 341,465 +0.17(+1.72%)
Jun 27, 2005 9.935 10.10 9.835 10.07 288,821 +0.12(+1.18%)
Jun 24, 2005 9.946 10.06 9.902 9.952 415,953 +0.01(+0.06%)
Jun 23, 2005 10.06 10.10 9.946 9.946 337,883 -0.14(-1.38%)
Jun 22, 2005 10.02 10.11 9.946 10.09 397,152 +0.13(+1.29%)
Jun 21, 2005 9.919 10.00 9.857 9.958 261,067 +0.04(+0.45%)
Jun 20, 2005 9.946 10.04 9.913 9.913 253,547 -0.07(-0.73%)
Jun 17, 2005 10.04 10.09 9.958 9.986 534,669 -0.03(-0.28%)
Jun 16, 2005 9.935 10.01 9.840 10.01 217,019 +0.07(+0.67%)
Jun 15, 2005 9.963 9.980 9.835 9.946 453,914 -0.02(-0.17%)
Jun 14, 2005 9.863 9.969 9.854 9.963 398,584 +0.08(+0.79%)
Jun 13, 2005 9.907 9.935 9.824 9.885 272,706 -0.08(-0.84%)
Jun 10, 2005 9.907 9.969 9.846 9.969 329,110 +0.07(+0.73%)
Jun 09, 2005 9.913 9.919 9.818 9.896 129,459 -0.02(-0.17%)
Jun 08, 2005 10.13 10.19 9.913 9.913 285,777 -0.20(-1.99%)
Jun 07, 2005 10.08 10.31 10.03 10.11 296,342 +0.06(+0.56%)
Jun 06, 2005 9.930 10.09 9.913 10.06 233,313 +0.12(+1.24%)
Jun 03, 2005 9.829 9.980 9.829 9.935 200,724 +0.08(+0.79%)
Jun 02, 2005 9.807 9.891 9.784 9.857 173,328 +0.01(+0.11%)
Jun 01, 2005 9.885 10.02 9.801 9.846 380,499 +0.00(+0.00%)
May 31, 2005 9.745 10.01 9.745 9.846 279,152 +0.06(+0.63%)
May 27, 2005 9.639 9.824 9.589 9.784 277,362 +0.15(+1.57%)
May 26, 2005 9.695 9.768 9.611 9.634 307,981 -0.03(-0.35%)
May 25, 2005 9.717 9.762 9.617 9.667 259,635 -0.08(-0.86%)
May 24, 2005 9.729 9.784 9.667 9.751 336,809 -0.06(-0.57%)
May 23, 2005 9.606 9.824 9.600 9.807 324,096 +0.17(+1.74%)
May 20, 2005 9.706 9.796 9.634 9.639 357,043 -0.07(-0.69%)
May 19, 2005 9.745 9.824 9.684 9.706 304,041 -0.01(-0.11%)
May 18, 2005 9.662 9.729 9.572 9.717 255,695 +0.12(+1.28%)
May 17, 2005 9.483 9.662 9.382 9.595 211,826 +0.05(+0.53%)
May 16, 2005 9.265 9.550 9.237 9.544 217,019 +0.28(+3.01%)
May 13, 2005 9.477 9.567 9.226 9.265 192,130 -0.18(-1.89%)
May 12, 2005 9.561 9.690 9.438 9.444 204,664 -0.12(-1.28%)
May 11, 2005 9.461 9.634 9.461 9.567 253,010 +0.11(+1.12%)
May 10, 2005 9.444 9.500 9.438 9.461 271,453 -0.03(-0.29%)
May 09, 2005 9.360 9.494 9.349 9.489 181,744 +0.07(+0.71%)
May 06, 2005 9.438 9.472 9.338 9.421 255,158 +0.04(+0.42%)
May 05, 2005 9.377 9.455 9.343 9.382 213,796 -0.05(-0.53%)
May 04, 2005 9.327 9.433 9.287 9.433 177,984 +0.10(+1.08%)
May 03, 2005 9.332 9.394 9.265 9.332 248,354 -0.06(-0.59%)
May 02, 2005 9.366 9.433 9.220 9.388 312,278 +0.01(+0.12%)
Apr 29, 2005 9.226 9.382 9.187 9.377 303,683 +0.13(+1.39%)
Apr 28, 2005 9.226 9.354 9.137 9.248 368,861 -0.02(-0.24%)
Apr 27, 2005 9.282 9.449 9.109 9.271 328,393 -0.07(-0.72%)
Apr 26, 2005 9.438 9.494 9.293 9.338 199,292 -0.09(-1.01%)
Apr 25, 2005 9.388 9.438 9.354 9.433 177,089 +0.07(+0.78%)
Apr 22, 2005 9.410 9.477 9.338 9.360 328,035 -0.06(-0.65%)
Apr 21, 2005 9.382 9.494 9.287 9.421 390,706 +0.12(+1.32%)
Apr 20, 2005 9.449 9.449 9.232 9.299 398,763 -0.16(-1.65%)
Apr 19, 2005 9.444 9.539 9.421 9.455 295,984 +0.06(+0.59%)
Apr 18, 2005 9.382 9.567 9.332 9.399 352,924 -0.02(-0.24%)
Apr 15, 2005 9.578 9.606 9.405 9.421 217,019 -0.15(-1.58%)
Apr 14, 2005 9.650 9.684 9.522 9.572 275,392 -0.09(-0.92%)
Apr 13, 2005 9.745 9.745 9.589 9.662 254,084 -0.03(-0.35%)
Apr 12, 2005 9.505 9.740 9.444 9.695 265,902 +0.18(+1.88%)
Apr 11, 2005 9.550 9.595 9.438 9.516 243,878 -0.03(-0.35%)
Apr 08, 2005 9.606 9.606 9.489 9.550 420,430 -0.07(-0.70%)
Apr 07, 2005 9.550 9.667 9.500 9.617 148,797 +0.06(+0.64%)
Apr 06, 2005 9.600 9.667 9.500 9.556 263,216 -0.01(-0.06%)
Apr 05, 2005 9.662 9.662 9.444 9.561 399,659 -0.15(-1.50%)
Apr 04, 2005 9.382 9.717 9.382 9.706 263,932 +0.21(+2.24%)
Apr 01, 2005 9.617 9.623 9.282 9.494 1,186,085 -0.28(-2.86%)
Mar 31, 2005 9.874 9.896 9.712 9.773 309,771 -0.06(-0.62%)
Mar 30, 2005 9.729 9.863 9.729 9.835 280,406 +0.20(+2.09%)
Mar 29, 2005 9.751 9.818 9.600 9.634 275,213 -0.12(-1.20%)
Mar 28, 2005 9.639 9.790 9.623 9.751 197,501 +0.13(+1.33%)
Mar 24, 2005 9.673 9.762 9.617 9.623 221,674 -0.05(-0.52%)
Mar 23, 2005 9.807 9.807 9.650 9.673 386,050 -0.13(-1.37%)
Mar 22, 2005 9.868 9.935 9.779 9.807 208,245 -0.03(-0.34%)
Mar 21, 2005 9.941 9.986 9.818 9.840 255,158 -0.10(-1.01%)
Mar 18, 2005 10.04 10.04 9.779 9.941 730,918 +0.01(+0.06%)
Mar 17, 2005 9.913 9.986 9.846 9.935 156,855 +0.05(+0.51%)
Mar 16, 2005 9.952 10.01 9.857 9.885 153,990 -0.06(-0.56%)
Mar 15, 2005 10.03 10.19 9.935 9.941 327,856 -0.03(-0.34%)
Mar 14, 2005 9.812 10.00 9.812 9.974 146,470 +0.12(+1.19%)
Mar 11, 2005 9.941 10.00 9.757 9.857 393,929 -0.12(-1.23%)
Mar 10, 2005 9.913 10.01 9.840 9.980 345,941 +0.00(+0.00%)
Mar 09, 2005 10.08 10.08 9.896 9.980 281,301 -0.16(-1.54%)
Mar 08, 2005 10.13 10.22 10.05 10.14 173,328 -0.05(-0.49%)
Mar 07, 2005 10.11 10.26 10.11 10.19 218,809 +0.02(+0.22%)
Mar 04, 2005 10.05 10.19 10.05 10.16 161,869 +0.14(+1.39%)
Mar 03, 2005 10.05 10.11 9.924 10.02 298,670 -0.02(-0.22%)
Mar 02, 2005 9.997 10.16 9.941 10.05 207,529 -0.06(-0.55%)
Mar 01, 2005 10.16 10.22 10.03 10.10 323,022 -0.08(-0.82%)
Feb 28, 2005 10.07 10.19 9.902 10.19 428,487 +0.01(+0.06%)
Feb 25, 2005 9.941 10.22 9.863 10.18 422,578 +0.22(+2.24%)
Feb 24, 2005 9.784 9.963 9.745 9.958 332,512 +0.18(+1.83%)
Feb 23, 2005 9.740 9.852 9.723 9.779 241,908 +0.03(+0.34%)
Feb 22, 2005 9.969 9.969 9.745 9.745 260,709 -0.28(-2.79%)
Feb 18, 2005 10.09 10.11 10.00 10.02 359,908 -0.05(-0.50%)
Feb 17, 2005 10.25 10.25 10.07 10.07 300,281 -0.10(-0.99%)
Feb 16, 2005 10.00 10.19 10.00 10.18 312,099 +0.13(+1.33%)
Feb 15, 2005 10.06 10.12 9.997 10.04 199,829 -0.02(-0.17%)
Feb 14, 2005 9.997 10.09 9.986 10.06 169,926 +0.03(+0.33%)
Feb 11, 2005 9.857 10.09 9.790 10.02 295,984 +0.11(+1.13%)
Feb 10, 2005 9.846 9.913 9.768 9.913 195,174 +0.07(+0.68%)
Feb 09, 2005 9.952 10.04 9.818 9.846 152,916 -0.10(-1.01%)
Feb 08, 2005 9.913 10.04 9.913 9.946 118,536 -0.04(-0.45%)
Feb 07, 2005 10.00 10.05 9.941 9.991 163,838 -0.01(-0.06%)
Feb 04, 2005 9.852 10.05 9.790 9.997 355,610 +0.15(+1.47%)
Feb 03, 2005 9.807 9.857 9.706 9.852 217,556 +0.04(+0.46%)
Feb 02, 2005 9.779 9.868 9.757 9.807 208,603 -0.06(-0.57%)
Feb 01, 2005 9.818 9.930 9.784 9.863 322,663 -0.01(-0.06%)
Jan 31, 2005 9.717 9.868 9.717 9.868 293,119 +0.27(+2.85%)
Jan 28, 2005 9.695 9.734 9.505 9.595 265,544 -0.09(-0.98%)
Jan 27, 2005 9.690 9.840 9.595 9.690 361,698 +0.01(+0.06%)
Jan 26, 2005 9.606 9.684 9.472 9.684 387,662 +0.09(+0.93%)
Jan 25, 2005 9.578 9.712 9.533 9.595 256,591 -0.04(-0.46%)
Jan 24, 2005 9.628 9.706 9.556 9.639 320,515 +0.01(+0.06%)
Jan 21, 2005 9.611 9.634 9.516 9.634 257,844 +0.02(+0.23%)
Jan 20, 2005 9.516 9.623 9.438 9.611 431,531 +0.04(+0.47%)
Jan 19, 2005 9.494 9.595 9.494 9.567 240,117 +0.02(+0.18%)
Jan 18, 2005 9.449 9.595 9.371 9.550 138,949 +0.09(+1.00%)
Jan 14, 2005 9.354 9.489 9.349 9.455 138,770 +0.14(+1.50%)
Jan 13, 2005 9.315 9.405 9.282 9.315 324,096 -0.04(-0.42%)
Jan 12, 2005 9.382 9.410 9.310 9.354 313,531 -0.04(-0.48%)
Jan 11, 2005 9.405 9.472 9.282 9.399 326,245 -0.01(-0.12%)
Jan 10, 2005 9.399 9.550 9.338 9.410 185,863 +0.00(+0.00%)
Jan 07, 2005 9.494 9.589 9.366 9.410 301,176 -0.09(-0.94%)
Jan 06, 2005 9.433 9.561 9.349 9.500 451,765 +0.08(+0.83%)
Jan 05, 2005 9.595 9.645 9.332 9.421 512,466 -0.23(-2.43%)
Jan 04, 2005 9.801 9.801 9.650 9.656 416,132 -0.12(-1.20%)
Jan 03, 2005 9.801 9.874 9.695 9.773 671,649 -0.09(-0.96%)
Dec 31, 2004 9.941 9.980 9.846 9.868 268,946 -0.09(-0.95%)
Dec 30, 2004 9.857 9.980 9.857 9.963 270,736 +0.08(+0.79%)
Dec 29, 2004 9.773 9.902 9.762 9.885 168,494 +0.06(+0.57%)
Dec 28, 2004 9.650 9.840 9.650 9.829 155,423 +0.20(+2.03%)
Dec 27, 2004 9.885 9.919 9.634 9.634 187,653 -0.20(-1.99%)
Dec 23, 2004 9.913 9.941 9.818 9.829 83,799 -0.06(-0.56%)
Dec 22, 2004 9.812 9.969 9.812 9.885 99,914 +0.01(+0.11%)
Dec 21, 2004 9.684 9.919 9.684 9.874 235,462 +0.19(+1.96%)
Dec 20, 2004 9.879 9.879 9.678 9.684 244,057 -0.23(-2.31%)
Dec 17, 2004 9.773 9.913 9.712 9.913 278,436 +0.14(+1.43%)
Dec 16, 2004 9.874 9.885 9.684 9.773 263,932 -0.15(-1.46%)
Dec 15, 2004 9.773 9.919 9.717 9.919 248,533 +0.15(+1.49%)
Dec 14, 2004 9.673 9.773 9.606 9.773 219,347 +0.10(+1.04%)
Dec 13, 2004 9.466 9.673 9.382 9.673 345,404 +0.21(+2.18%)
Dec 10, 2004 9.516 9.528 9.405 9.466 295,267 -0.06(-0.59%)
Dec 09, 2004 9.701 9.734 9.477 9.522 410,044 -0.21(-2.12%)
Dec 08, 2004 9.650 9.740 9.645 9.729 254,800 +0.11(+1.10%)
Dec 07, 2004 9.818 9.852 9.617 9.623 266,797 -0.18(-1.88%)
Dec 06, 2004 9.885 9.891 9.737 9.807 279,868 -0.11(-1.07%)
Dec 03, 2004 9.879 9.980 9.863 9.913 348,448 +0.03(+0.28%)
Dec 02, 2004 9.913 9.969 9.857 9.885 246,743 -0.11(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.