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

Avista Corp (NY: AVA )

38.42 +0.23 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2003 10.40 10.40 10.09 10.13 406,579 -0.29(-2.79%)
Dec 30, 2003 10.18 10.45 10.15 10.42 339,830 +0.25(+2.42%)
Dec 29, 2003 10.10 10.27 10.04 10.17 412,305 +0.07(+0.66%)
Dec 26, 2003 10.03 10.17 10.03 10.10 70,686 +0.02(+0.22%)
Dec 24, 2003 10.32 10.33 10.08 10.08 228,163 -0.24(-2.33%)
Dec 23, 2003 9.947 10.32 9.924 10.32 476,907 +0.37(+3.76%)
Dec 22, 2003 9.757 9.947 9.740 9.947 234,964 +0.16(+1.66%)
Dec 19, 2003 9.869 9.919 9.712 9.785 280,060 -0.10(-1.02%)
Dec 18, 2003 9.846 9.947 9.740 9.885 196,310 -0.05(-0.51%)
Dec 17, 2003 9.852 9.947 9.768 9.936 179,488 +0.02(+0.17%)
Dec 16, 2003 9.835 9.975 9.740 9.919 227,806 +0.06(+0.57%)
Dec 15, 2003 10.00 10.03 9.723 9.863 264,312 -0.12(-1.23%)
Dec 12, 2003 9.997 10.04 9.880 9.986 120,076 -0.01(-0.06%)
Dec 11, 2003 9.751 9.992 9.740 9.992 397,273 +0.21(+2.11%)
Dec 10, 2003 9.863 9.863 9.667 9.785 232,458 -0.08(-0.79%)
Dec 09, 2003 9.829 9.863 9.768 9.863 311,018 -0.02(-0.23%)
Dec 08, 2003 9.746 9.913 9.746 9.885 300,281 +0.21(+2.14%)
Dec 05, 2003 9.746 9.790 9.634 9.679 268,428 -0.06(-0.57%)
Dec 04, 2003 9.656 9.774 9.656 9.734 312,092 +0.03(+0.35%)
Dec 03, 2003 9.874 9.874 9.634 9.701 760,546 -0.17(-1.70%)
Dec 02, 2003 10.06 10.06 9.869 9.869 430,379 -0.19(-1.89%)
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.