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

Avista Corp (NY: AVA )

35.55 -0.03 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2004 10.29 10.37 10.20 10.29 310,124 +0.07(+0.66%)
Jun 29, 2004 10.21 10.45 10.19 10.23 299,744 -0.03(-0.27%)
Jun 28, 2004 10.44 10.46 10.25 10.25 484,960 -0.18(-1.77%)
Jun 25, 2004 10.18 10.44 10.14 10.44 890,823 +0.20(+1.96%)
Jun 24, 2004 10.14 10.33 10.14 10.24 343,945 +0.10(+0.99%)
Jun 23, 2004 10.06 10.25 10.01 10.14 372,936 +0.05(+0.50%)
Jun 22, 2004 10.00 10.11 9.835 10.09 359,156 +0.05(+0.50%)
Jun 21, 2004 10.00 10.04 9.924 10.04 183,425 +0.04(+0.39%)
Jun 18, 2004 9.891 9.997 9.869 9.997 261,628 +0.13(+1.36%)
Jun 17, 2004 9.846 9.964 9.718 9.863 207,047 +0.04(+0.46%)
Jun 16, 2004 9.919 9.947 9.768 9.818 295,807 -0.02(-0.23%)
Jun 15, 2004 9.835 9.964 9.751 9.841 337,861 +0.08(+0.86%)
Jun 14, 2004 9.790 9.835 9.690 9.757 256,617 -0.09(-0.91%)
Jun 10, 2004 9.690 9.885 9.684 9.846 319,787 +0.13(+1.38%)
Jun 09, 2004 9.695 9.835 9.656 9.712 304,397 +0.06(+0.58%)
Jun 08, 2004 9.757 9.841 9.656 9.656 306,187 -0.21(-2.15%)
Jun 07, 2004 9.701 9.880 9.628 9.869 306,545 +0.22(+2.32%)
Jun 04, 2004 9.612 9.718 9.500 9.645 336,430 +0.20(+2.13%)
Jun 03, 2004 9.556 9.567 9.422 9.444 287,576 -0.06(-0.59%)
Jun 02, 2004 9.477 9.578 9.405 9.500 185,573 +0.08(+0.83%)
Jun 01, 2004 9.438 9.612 9.382 9.422 418,032 -0.06(-0.59%)
May 28, 2004 9.276 9.556 9.276 9.477 302,787 +0.15(+1.56%)
May 27, 2004 9.349 9.444 9.259 9.332 294,376 -0.11(-1.12%)
May 26, 2004 9.438 9.444 9.315 9.438 434,853 +0.03(+0.30%)
May 25, 2004 9.137 9.410 9.069 9.410 499,276 +0.20(+2.18%)
May 24, 2004 9.103 9.254 9.086 9.209 544,193 +0.11(+1.17%)
May 21, 2004 9.081 9.103 8.885 9.103 646,733 +0.14(+1.56%)
May 20, 2004 8.913 8.974 8.857 8.963 467,959 +0.13(+1.45%)
May 19, 2004 8.997 9.047 8.829 8.835 370,609 -0.11(-1.19%)
May 18, 2004 8.634 8.980 8.634 8.941 667,133 +0.27(+3.16%)
May 17, 2004 8.745 8.812 8.594 8.667 450,959 -0.13(-1.52%)
May 14, 2004 8.807 8.969 8.751 8.801 351,461 +0.03(+0.32%)
May 13, 2004 8.891 8.986 8.740 8.773 474,581 -0.17(-1.94%)
May 12, 2004 8.857 8.980 8.706 8.947 354,862 +0.03(+0.38%)
May 11, 2004 9.030 9.053 8.745 8.913 408,726 -0.02(-0.19%)
May 10, 2004 8.941 8.997 8.578 8.930 563,699 +0.02(+0.19%)
May 07, 2004 9.164 9.265 8.857 8.913 437,895 -0.41(-4.38%)
May 06, 2004 9.265 9.388 9.204 9.321 228,521 -0.02(-0.24%)
May 05, 2004 9.528 9.550 9.343 9.343 197,384 -0.14(-1.47%)
May 04, 2004 9.405 9.606 9.388 9.483 399,779 +0.10(+1.07%)
May 03, 2004 9.410 9.438 9.327 9.382 404,431 -0.06(-0.65%)
Apr 30, 2004 9.651 9.662 9.438 9.444 482,812 -0.15(-1.57%)
Apr 29, 2004 9.695 9.751 9.517 9.595 304,576 -0.11(-1.09%)
Apr 28, 2004 9.824 9.857 9.651 9.701 503,750 -0.21(-2.14%)
Apr 27, 2004 9.947 9.992 9.857 9.913 243,374 -0.06(-0.62%)
Apr 26, 2004 10.03 10.15 9.891 9.975 580,699 -0.11(-1.05%)
Apr 23, 2004 10.18 10.22 9.992 10.08 177,520 -0.04(-0.44%)
Apr 22, 2004 9.919 10.13 9.913 10.13 332,850 +0.18(+1.85%)
Apr 21, 2004 9.869 9.941 9.774 9.941 165,888 +0.08(+0.79%)
Apr 20, 2004 9.975 10.05 9.863 9.863 291,513 -0.04(-0.45%)
Apr 19, 2004 9.975 10.03 9.885 9.908 274,512 -0.15(-1.50%)
Apr 16, 2004 9.891 10.15 9.863 10.06 407,473 +0.22(+2.22%)
Apr 15, 2004 9.829 9.986 9.818 9.841 240,869 +0.06(+0.57%)
Apr 14, 2004 9.896 10.08 9.785 9.785 330,882 -0.11(-1.07%)
Apr 13, 2004 10.11 10.13 9.891 9.891 307,260 -0.26(-2.53%)
Apr 12, 2004 10.30 10.38 10.11 10.15 475,117 -0.08(-0.76%)
Apr 08, 2004 10.44 10.46 10.21 10.23 178,952 -0.10(-0.97%)
Apr 07, 2004 10.39 10.48 10.26 10.33 321,576 -0.09(-0.86%)
Apr 06, 2004 10.45 10.52 10.38 10.42 315,671 -0.15(-1.38%)
Apr 05, 2004 10.53 10.61 10.43 10.56 285,965 +0.04(+0.37%)
Apr 02, 2004 10.75 10.86 10.52 10.52 414,989 -0.19(-1.77%)
Apr 01, 2004 10.52 10.72 10.47 10.71 306,723 +0.14(+1.32%)
Mar 31, 2004 10.40 10.61 10.38 10.57 481,739 +0.09(+0.91%)
Mar 30, 2004 10.29 10.48 10.25 10.48 359,156 +0.19(+1.85%)
Mar 29, 2004 10.21 10.33 10.18 10.29 377,231 +0.08(+0.77%)
Mar 26, 2004 10.16 10.32 10.16 10.21 221,184 +0.04(+0.44%)
Mar 25, 2004 10.10 10.19 10.07 10.16 359,693 +0.15(+1.51%)
Mar 24, 2004 10.13 10.19 10.01 10.01 336,251 -0.22(-2.18%)
Mar 23, 2004 10.19 10.29 10.14 10.24 269,859 +0.09(+0.88%)
Mar 22, 2004 10.47 10.47 10.13 10.15 563,162 -0.14(-1.36%)
Mar 19, 2004 10.28 10.35 10.15 10.29 254,469 +0.07(+0.71%)
Mar 18, 2004 10.27 10.33 10.10 10.21 213,489 -0.13(-1.30%)
Mar 17, 2004 10.19 10.38 10.13 10.35 197,205 +0.26(+2.55%)
Mar 16, 2004 10.15 10.21 10.03 10.09 341,440 -0.06(-0.61%)
Mar 15, 2004 10.05 10.26 10.01 10.15 380,094 +0.03(+0.28%)
Mar 12, 2004 9.975 10.13 9.941 10.13 400,494 +0.10(+0.95%)
Mar 11, 2004 10.19 10.22 9.997 10.03 258,048 -0.24(-2.34%)
Mar 10, 2004 10.33 10.43 10.15 10.27 399,600 -0.03(-0.33%)
Mar 09, 2004 10.09 10.31 10.06 10.30 284,712 +0.13(+1.32%)
Mar 08, 2004 10.20 10.34 10.16 10.17 222,079 -0.11(-1.03%)
Mar 05, 2004 10.25 10.38 10.23 10.28 309,766 -0.11(-1.08%)
Mar 04, 2004 10.20 10.39 10.17 10.39 226,374 +0.15(+1.42%)
Mar 03, 2004 10.21 10.31 10.13 10.24 235,501 +0.06(+0.55%)
Mar 02, 2004 10.32 10.32 10.16 10.19 247,669 -0.18(-1.78%)
Mar 01, 2004 10.10 10.44 10.08 10.37 476,012 +0.27(+2.71%)
Feb 27, 2004 10.01 10.14 9.980 10.10 346,093 +0.04(+0.39%)
Feb 26, 2004 10.13 10.13 10.00 10.06 251,248 -0.14(-1.37%)
Feb 25, 2004 10.06 10.20 10.00 10.20 266,996 +0.07(+0.72%)
Feb 24, 2004 9.958 10.14 9.896 10.13 377,767 +0.17(+1.68%)
Feb 23, 2004 10.02 10.06 9.924 9.958 373,652 +0.03(+0.28%)
Feb 20, 2004 10.05 10.12 9.874 9.930 393,873 -0.01(-0.11%)
Feb 19, 2004 10.16 10.23 9.919 9.941 356,472 -0.26(-2.57%)
Feb 18, 2004 10.23 10.28 10.18 10.20 242,122 -0.08(-0.76%)
Feb 17, 2004 10.11 10.28 10.11 10.28 191,836 +0.14(+1.38%)
Feb 13, 2004 10.06 10.17 10.04 10.14 308,155 +0.08(+0.78%)
Feb 12, 2004 10.06 10.14 10.04 10.06 324,977 -0.05(-0.50%)
Feb 11, 2004 10.09 10.19 10.06 10.11 303,860 -0.02(-0.22%)
Feb 10, 2004 9.947 10.14 9.885 10.14 561,193 +0.20(+1.97%)
Feb 09, 2004 10.04 10.06 9.869 9.941 333,566 -0.15(-1.50%)
Feb 06, 2004 9.924 10.09 9.874 10.09 169,109 +0.12(+1.18%)
Feb 05, 2004 9.807 9.986 9.768 9.975 280,954 +0.17(+1.71%)
Feb 04, 2004 9.947 9.964 9.718 9.807 328,914 -0.25(-2.50%)
Feb 03, 2004 10.00 10.11 9.891 10.06 235,858 +0.00(+0.00%)
Feb 02, 2004 9.947 10.08 9.835 10.06 199,531 +0.08(+0.84%)
Jan 30, 2004 10.01 10.14 9.908 9.975 293,660 -0.15(-1.49%)
Jan 29, 2004 9.947 10.18 9.947 10.13 379,915 +0.29(+2.95%)
Jan 28, 2004 10.11 10.38 9.835 9.835 469,928 -0.22(-2.17%)
Jan 27, 2004 10.14 10.19 10.00 10.05 190,047 -0.09(-0.94%)
Jan 26, 2004 10.27 10.33 10.05 10.15 213,489 -0.21(-2.00%)
Jan 23, 2004 10.19 10.35 10.08 10.35 265,386 +0.17(+1.70%)
Jan 22, 2004 10.23 10.31 10.06 10.18 308,155 -0.13(-1.30%)
Jan 21, 2004 10.14 10.33 10.14 10.32 248,027 +0.10(+0.98%)
Jan 20, 2004 10.03 10.24 10.03 10.21 302,429 +0.14(+1.39%)
Jan 16, 2004 10.20 10.21 10.06 10.08 241,585 -0.05(-0.50%)
Jan 15, 2004 10.23 10.28 10.09 10.13 254,827 -0.12(-1.15%)
Jan 14, 2004 10.14 10.25 10.12 10.24 320,682 +0.11(+1.05%)
Jan 13, 2004 10.14 10.17 10.02 10.14 231,027 +0.03(+0.33%)
Jan 12, 2004 10.15 10.22 10.08 10.10 236,574 +0.01(+0.11%)
Jan 09, 2004 10.13 10.24 10.05 10.09 372,578 -0.11(-1.04%)
Jan 08, 2004 10.11 10.30 10.09 10.20 493,013 +0.09(+0.89%)
Jan 07, 2004 10.06 10.13 9.992 10.11 495,518 +0.05(+0.50%)
Jan 06, 2004 10.11 10.20 10.05 10.06 329,450 -0.01(-0.11%)
Jan 05, 2004 10.33 10.34 10.04 10.07 207,405 -0.21(-2.01%)
Jan 02, 2004 10.20 10.34 10.06 10.28 291,870 +0.15(+1.49%)
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%)
Dec 01, 2003 9.891 10.06 9.891 10.06 241,764 +0.20(+2.04%)
Nov 28, 2003 9.757 9.936 9.757 9.857 146,561 +0.12(+1.20%)
Nov 26, 2003 9.829 9.869 9.785 9.740 275,944 -0.09(-0.91%)
Nov 25, 2003 9.734 9.869 9.734 9.829 476,370 +0.01(+0.11%)
Nov 24, 2003 9.500 9.863 9.444 9.818 1,126,324 +0.38(+4.03%)
Nov 21, 2003 9.528 9.533 9.332 9.438 232,100 -0.11(-1.11%)
Nov 20, 2003 9.561 9.617 9.444 9.544 463,128 -0.21(-2.18%)
Nov 19, 2003 9.556 9.785 9.522 9.757 429,843 +0.17(+1.81%)
Nov 18, 2003 9.802 9.846 9.612 9.584 189,331 -0.17(-1.78%)
Nov 17, 2003 9.623 9.762 9.556 9.757 289,723 -0.02(-0.17%)
Nov 14, 2003 9.863 9.863 9.824 9.774 268,070 -0.05(-0.51%)
Nov 13, 2003 9.896 9.896 9.818 9.824 193,805 -0.12(-1.24%)
Nov 12, 2003 9.835 9.947 9.762 9.947 314,239 +0.11(+1.14%)
Nov 11, 2003 9.874 9.896 9.667 9.835 189,689 -0.06(-0.62%)
Nov 10, 2003 9.852 9.947 9.802 9.896 312,808 +0.04(+0.40%)
Nov 07, 2003 10.00 10.01 9.846 9.857 264,670 -0.09(-0.90%)
Nov 06, 2003 9.992 10.00 9.846 9.947 164,814 +0.09(+0.96%)
Nov 05, 2003 9.723 9.880 9.645 9.852 239,437 +0.04(+0.46%)
Nov 04, 2003 9.779 9.846 9.779 9.807 238,668 +0.07(+0.75%)
Nov 03, 2003 9.584 9.746 9.517 9.734 229,058 +0.23(+2.47%)
Oct 31, 2003 9.556 9.701 9.500 9.500 255,006 -0.06(-0.58%)
Oct 30, 2003 9.472 9.634 9.472 9.556 266,459 +0.12(+1.24%)
Oct 29, 2003 9.254 9.578 9.254 9.438 729,766 +0.13(+1.38%)
Oct 28, 2003 9.097 9.310 9.081 9.310 226,911 +0.17(+1.90%)
Oct 27, 2003 8.896 9.137 8.896 9.137 188,794 +0.20(+2.19%)
Oct 24, 2003 8.986 9.220 8.840 8.941 529,340 +0.01(+0.13%)
Oct 23, 2003 8.913 8.969 8.829 8.930 232,279 -0.04(-0.44%)
Oct 22, 2003 8.885 8.969 8.796 8.969 408,189 -0.02(-0.19%)
Oct 21, 2003 8.924 9.008 8.924 8.986 224,048 +0.02(+0.19%)
Oct 20, 2003 8.835 8.969 8.829 8.969 396,200 +0.13(+1.52%)
Oct 17, 2003 8.941 8.969 8.790 8.835 264,849 -0.11(-1.25%)
Oct 16, 2003 8.947 9.008 8.891 8.947 180,025 +0.00(+0.00%)
Oct 15, 2003 9.053 9.086 8.941 8.947 204,005 -0.11(-1.23%)
Oct 14, 2003 8.980 9.058 8.952 9.058 238,901 +0.09(+1.06%)
Oct 13, 2003 8.907 9.042 8.907 8.963 161,593 +0.09(+1.01%)
Oct 10, 2003 8.952 8.997 8.801 8.874 325,871 -0.13(-1.49%)
Oct 09, 2003 8.986 9.120 8.952 9.008 400,673 +0.15(+1.70%)
Oct 08, 2003 9.030 9.030 8.997 8.857 212,237 -0.18(-2.04%)
Oct 07, 2003 9.131 9.131 9.014 9.042 342,693 -0.10(-1.04%)
Oct 06, 2003 9.137 9.137 9.097 9.137 219,037 +0.06(+0.62%)
Oct 03, 2003 9.025 9.220 8.980 9.081 710,261 +0.06(+0.68%)
Oct 02, 2003 8.947 9.025 8.896 9.019 175,909 +0.06(+0.62%)
Oct 01, 2003 8.712 8.963 8.712 8.963 287,397 +0.26(+2.95%)
Sep 30, 2003 8.773 8.857 8.606 8.706 344,661 -0.07(-0.76%)
Sep 29, 2003 8.600 8.779 8.550 8.773 237,111 +0.27(+3.22%)
Sep 26, 2003 8.477 8.600 8.349 8.499 147,456 +0.00(+0.00%)
Sep 25, 2003 8.594 8.684 8.477 8.499 205,079 -0.18(-2.06%)
Sep 24, 2003 8.723 8.790 8.561 8.678 138,151 -0.08(-0.89%)
Sep 23, 2003 8.762 8.896 8.712 8.757 148,172 +0.04(+0.51%)
Sep 22, 2003 8.751 8.768 8.645 8.712 161,235 -0.09(-1.08%)
Sep 19, 2003 8.919 8.919 8.807 8.807 241,764 -0.15(-1.68%)
Sep 18, 2003 8.885 8.958 8.863 8.958 181,457 +0.13(+1.46%)
Sep 17, 2003 8.907 8.907 8.812 8.829 198,278 -0.06(-0.63%)
Sep 16, 2003 8.874 8.947 8.812 8.885 172,867 +0.01(+0.13%)
Sep 15, 2003 8.941 8.997 8.717 8.874 308,334 -0.13(-1.49%)
Sep 12, 2003 8.824 9.008 8.784 9.008 182,710 +0.12(+1.38%)
Sep 11, 2003 8.829 8.941 8.712 8.885 276,838 +0.11(+1.27%)
Sep 10, 2003 8.863 8.907 8.662 8.773 309,050 -0.08(-0.95%)
Sep 09, 2003 9.002 9.002 8.745 8.857 239,974 -0.08(-0.94%)
Sep 08, 2003 8.913 9.097 8.896 8.941 225,479 +0.08(+0.88%)
Sep 05, 2003 8.874 9.075 8.857 8.863 246,059 -0.10(-1.12%)
Sep 04, 2003 9.204 9.237 8.963 8.963 248,206 -0.22(-2.43%)
Sep 03, 2003 9.042 9.192 8.974 9.187 311,734 +0.23(+2.56%)
Sep 02, 2003 8.717 9.025 8.717 8.958 422,327 +0.26(+2.95%)
Aug 29, 2003 8.717 8.773 8.634 8.701 188,794 -0.07(-0.76%)
Aug 28, 2003 8.751 8.829 8.606 8.768 343,767 +0.05(+0.58%)
Aug 27, 2003 8.879 8.879 8.706 8.717 393,873 -0.10(-1.14%)
Aug 26, 2003 8.779 8.846 8.745 8.818 386,894 +0.04(+0.45%)
Aug 25, 2003 8.689 8.879 8.689 8.779 338,219 +0.12(+1.35%)
Aug 22, 2003 8.913 8.913 8.645 8.662 368,283 -0.22(-2.52%)
Aug 21, 2003 8.885 8.941 8.840 8.885 233,174 -0.02(-0.25%)
Aug 20, 2003 8.974 8.997 8.723 8.907 266,817 -0.07(-0.75%)
Aug 19, 2003 8.745 8.997 8.745 8.974 538,824 +0.27(+3.08%)
Aug 18, 2003 8.611 8.729 8.572 8.706 1,712,392 +0.15(+1.76%)
Aug 15, 2003 8.466 8.801 8.455 8.555 213,489 +0.05(+0.59%)
Aug 14, 2003 8.499 8.578 8.488 8.505 334,282 +0.00(+0.00%)
Aug 13, 2003 8.522 8.600 8.466 8.505 207,942 +0.06(+0.66%)
Aug 12, 2003 8.410 8.499 8.382 8.449 164,814 +0.07(+0.80%)
Aug 11, 2003 8.309 8.382 8.282 8.382 204,184 +0.06(+0.74%)
Aug 08, 2003 8.371 8.416 8.248 8.321 420,358 -0.05(-0.60%)
Aug 07, 2003 8.326 8.416 8.237 8.371 255,364 +0.04(+0.54%)
Aug 06, 2003 8.248 8.371 8.214 8.326 184,320 +0.08(+0.95%)
Aug 05, 2003 8.259 8.365 8.237 8.248 408,726 -0.01(-0.14%)
Aug 04, 2003 8.265 8.354 8.125 8.259 363,272 +0.00(+0.00%)
Aug 01, 2003 8.242 8.377 8.047 8.259 321,934 +0.02(+0.20%)
Jul 31, 2003 8.321 8.382 8.220 8.242 442,906 -0.09(-1.07%)
Jul 30, 2003 8.214 8.382 8.159 8.332 718,492 +0.15(+1.77%)
Jul 29, 2003 8.047 8.198 8.047 8.187 324,082 +0.11(+1.38%)
Jul 28, 2003 8.024 8.131 8.019 8.075 353,967 +0.06(+0.70%)
Jul 25, 2003 7.991 8.147 7.991 8.019 363,272 -0.01(-0.07%)
Jul 24, 2003 7.946 8.069 7.935 8.024 406,579 +0.11(+1.41%)
Jul 23, 2003 7.874 7.946 7.773 7.913 379,020 +0.09(+1.22%)
Jul 22, 2003 7.818 7.935 7.784 7.818 396,915 +0.01(+0.07%)
Jul 21, 2003 7.935 7.946 7.790 7.812 250,354 -0.13(-1.62%)
Jul 18, 2003 7.846 7.957 7.812 7.941 175,552 +0.08(+1.07%)
Jul 17, 2003 8.131 8.131 7.829 7.857 300,281 -0.30(-3.63%)
Jul 16, 2003 8.181 8.192 8.075 8.153 220,111 -0.03(-0.34%)
Jul 15, 2003 8.019 8.187 8.019 8.181 387,073 +0.13(+1.60%)
Jul 14, 2003 8.170 8.242 8.047 8.052 189,331 -0.06(-0.76%)
Jul 11, 2003 8.108 8.203 8.075 8.114 274,333 +0.00(+0.00%)
Jul 10, 2003 8.192 8.198 8.086 8.114 454,001 -0.12(-1.49%)
Jul 09, 2003 8.242 8.242 8.047 8.237 269,680 -0.01(-0.14%)
Jul 08, 2003 8.119 8.298 8.064 8.248 263,059 +0.18(+2.29%)
Jul 07, 2003 8.019 8.103 7.991 8.064 121,508 +0.10(+1.26%)
Jul 03, 2003 8.075 8.075 7.952 7.963 92,876 -0.17(-2.06%)
Jul 02, 2003 7.969 8.131 7.907 8.131 496,413 +0.17(+2.11%)
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.