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 (%)
Mar 31, 2004 10.39 10.61 10.37 10.57 482,026 +0.10(+0.91%)
Mar 30, 2004 10.28 10.47 10.24 10.47 359,371 +0.19(+1.85%)
Mar 29, 2004 10.21 10.32 10.18 10.28 377,455 +0.08(+0.77%)
Mar 26, 2004 10.16 10.31 10.15 10.20 221,316 +0.04(+0.44%)
Mar 25, 2004 10.09 10.18 10.06 10.16 359,908 +0.15(+1.51%)
Mar 24, 2004 10.12 10.18 10.01 10.01 336,451 -0.22(-2.18%)
Mar 23, 2004 10.19 10.28 10.13 10.23 270,020 +0.09(+0.88%)
Mar 22, 2004 10.46 10.46 10.13 10.14 563,498 -0.14(-1.36%)
Mar 19, 2004 10.28 10.34 10.14 10.28 254,621 +0.07(+0.71%)
Mar 18, 2004 10.26 10.33 10.09 10.21 213,617 -0.13(-1.30%)
Mar 17, 2004 10.18 10.37 10.13 10.34 197,322 +0.26(+2.55%)
Mar 16, 2004 10.15 10.21 10.02 10.09 341,644 -0.06(-0.61%)
Mar 15, 2004 10.04 10.25 10.01 10.15 380,320 +0.03(+0.28%)
Mar 12, 2004 9.969 10.12 9.935 10.12 400,733 +0.10(+0.95%)
Mar 11, 2004 10.18 10.21 9.991 10.02 258,202 -0.24(-2.34%)
Mar 10, 2004 10.33 10.42 10.14 10.26 399,838 -0.03(-0.33%)
Mar 09, 2004 10.08 10.30 10.05 10.30 284,882 +0.13(+1.32%)
Mar 08, 2004 10.19 10.33 10.16 10.16 222,211 -0.11(-1.03%)
Mar 05, 2004 10.24 10.37 10.22 10.27 309,950 -0.11(-1.08%)
Mar 04, 2004 10.19 10.38 10.16 10.38 226,509 +0.15(+1.42%)
Mar 03, 2004 10.21 10.30 10.12 10.24 235,641 +0.06(+0.55%)
Mar 02, 2004 10.31 10.31 10.16 10.18 247,817 -0.18(-1.78%)
Mar 01, 2004 10.09 10.43 10.07 10.37 476,296 +0.27(+2.71%)
Feb 27, 2004 10.01 10.14 9.974 10.09 346,299 +0.04(+0.39%)
Feb 26, 2004 10.12 10.12 9.997 10.05 251,398 -0.14(-1.37%)
Feb 25, 2004 10.05 10.19 9.997 10.19 267,155 +0.07(+0.72%)
Feb 24, 2004 9.952 10.14 9.891 10.12 377,993 +0.17(+1.68%)
Feb 23, 2004 10.01 10.05 9.919 9.952 373,874 +0.03(+0.28%)
Feb 20, 2004 10.05 10.11 9.868 9.924 394,108 -0.01(-0.11%)
Feb 19, 2004 10.15 10.22 9.913 9.935 356,685 -0.26(-2.57%)
Feb 18, 2004 10.22 10.28 10.17 10.20 242,266 -0.08(-0.76%)
Feb 17, 2004 10.11 10.28 10.10 10.28 191,951 +0.14(+1.38%)
Feb 13, 2004 10.05 10.16 10.04 10.14 308,339 +0.08(+0.78%)
Feb 12, 2004 10.05 10.14 10.04 10.06 325,170 -0.05(-0.50%)
Feb 11, 2004 10.08 10.18 10.05 10.11 304,041 -0.02(-0.22%)
Feb 10, 2004 9.941 10.13 9.879 10.13 561,528 +0.20(+1.97%)
Feb 09, 2004 10.03 10.05 9.863 9.935 333,765 -0.15(-1.50%)
Feb 06, 2004 9.919 10.09 9.868 10.09 169,210 +0.12(+1.18%)
Feb 05, 2004 9.801 9.980 9.762 9.969 281,122 +0.17(+1.71%)
Feb 04, 2004 9.941 9.958 9.712 9.801 329,110 -0.25(-2.50%)
Feb 03, 2004 9.997 10.11 9.885 10.05 235,999 +0.00(+0.00%)
Feb 02, 2004 9.941 10.07 9.829 10.05 199,650 +0.08(+0.84%)
Jan 30, 2004 10.00 10.14 9.902 9.969 293,835 -0.15(-1.49%)
Jan 29, 2004 9.941 10.18 9.941 10.12 380,141 +0.29(+2.95%)
Jan 28, 2004 10.11 10.37 9.829 9.829 470,208 -0.22(-2.17%)
Jan 27, 2004 10.14 10.19 9.997 10.05 190,160 -0.09(-0.94%)
Jan 26, 2004 10.26 10.33 10.04 10.14 213,617 -0.21(-2.00%)
Jan 23, 2004 10.19 10.35 10.07 10.35 265,544 +0.17(+1.70%)
Jan 22, 2004 10.22 10.30 10.05 10.18 308,339 -0.13(-1.30%)
Jan 21, 2004 10.14 10.32 10.14 10.31 248,175 +0.10(+0.99%)
Jan 20, 2004 10.02 10.24 10.02 10.21 302,609 +0.14(+1.39%)
Jan 16, 2004 10.19 10.20 10.06 10.07 241,729 -0.05(-0.50%)
Jan 15, 2004 10.22 10.28 10.08 10.12 254,979 -0.12(-1.15%)
Jan 14, 2004 10.13 10.24 10.11 10.24 320,873 +0.11(+1.05%)
Jan 13, 2004 10.13 10.16 10.01 10.13 231,164 +0.03(+0.33%)
Jan 12, 2004 10.14 10.21 10.07 10.10 236,715 +0.01(+0.11%)
Jan 09, 2004 10.12 10.23 10.04 10.09 372,800 -0.11(-1.04%)
Jan 08, 2004 10.10 10.30 10.09 10.19 493,307 +0.09(+0.88%)
Jan 07, 2004 10.05 10.13 9.986 10.10 495,813 +0.05(+0.50%)
Jan 06, 2004 10.11 10.20 10.05 10.05 329,647 -0.01(-0.11%)
Jan 05, 2004 10.33 10.33 10.04 10.06 207,529 -0.21(-2.01%)
Jan 02, 2004 10.19 10.33 10.05 10.27 292,044 +0.15(+1.49%)
Dec 31, 2003 10.40 10.40 10.09 10.12 406,821 -0.29(-2.79%)
Dec 30, 2003 10.17 10.44 10.15 10.41 340,032 +0.25(+2.42%)
Dec 29, 2003 10.10 10.26 10.03 10.16 412,551 +0.07(+0.66%)
Dec 26, 2003 10.02 10.16 10.02 10.10 70,728 +0.02(+0.22%)
Dec 24, 2003 10.31 10.33 10.07 10.07 228,299 -0.24(-2.33%)
Dec 23, 2003 9.941 10.31 9.919 10.31 477,191 +0.37(+3.76%)
Dec 22, 2003 9.751 9.941 9.734 9.941 235,104 +0.16(+1.66%)
Dec 19, 2003 9.863 9.913 9.706 9.779 280,227 -0.10(-1.02%)
Dec 18, 2003 9.840 9.941 9.734 9.879 196,427 -0.05(-0.51%)
Dec 17, 2003 9.846 9.941 9.762 9.930 179,595 +0.02(+0.17%)
Dec 16, 2003 9.829 9.969 9.734 9.913 227,941 +0.06(+0.57%)
Dec 15, 2003 9.997 10.02 9.717 9.857 264,469 -0.12(-1.23%)
Dec 12, 2003 9.991 10.04 9.874 9.980 120,148 -0.01(-0.06%)
Dec 11, 2003 9.745 9.986 9.734 9.986 397,510 +0.21(+2.11%)
Dec 10, 2003 9.857 9.857 9.662 9.779 232,597 -0.08(-0.79%)
Dec 09, 2003 9.824 9.857 9.762 9.857 311,204 -0.02(-0.23%)
Dec 08, 2003 9.740 9.907 9.740 9.879 300,460 +0.21(+2.14%)
Dec 05, 2003 9.740 9.784 9.628 9.673 268,588 -0.06(-0.57%)
Dec 04, 2003 9.650 9.768 9.650 9.729 312,278 +0.03(+0.35%)
Dec 03, 2003 9.868 9.868 9.628 9.695 760,999 -0.17(-1.70%)
Dec 02, 2003 10.05 10.05 9.863 9.863 430,636 -0.19(-1.89%)
Dec 01, 2003 9.885 10.05 9.885 10.05 241,908 +0.20(+2.04%)
Nov 28, 2003 9.751 9.930 9.751 9.852 146,649 +0.12(+1.20%)
Nov 26, 2003 9.824 9.863 9.779 9.734 276,108 -0.09(-0.91%)
Nov 25, 2003 9.729 9.863 9.729 9.824 476,654 +0.01(+0.11%)
Nov 24, 2003 9.494 9.857 9.438 9.812 1,126,996 +0.38(+4.03%)
Nov 21, 2003 9.522 9.528 9.327 9.433 232,239 -0.11(-1.11%)
Nov 20, 2003 9.556 9.611 9.438 9.539 463,404 -0.21(-2.18%)
Nov 19, 2003 9.550 9.779 9.516 9.751 430,099 +0.17(+1.81%)
Nov 18, 2003 9.796 9.840 9.606 9.578 189,444 -0.17(-1.78%)
Nov 17, 2003 9.617 9.757 9.550 9.751 289,896 -0.02(-0.17%)
Nov 14, 2003 9.857 9.857 9.818 9.768 268,230 -0.05(-0.51%)
Nov 13, 2003 9.891 9.891 9.812 9.818 193,920 -0.12(-1.24%)
Nov 12, 2003 9.829 9.941 9.757 9.941 314,427 +0.11(+1.14%)
Nov 11, 2003 9.868 9.891 9.662 9.829 189,802 -0.06(-0.62%)
Nov 10, 2003 9.846 9.941 9.796 9.891 312,994 +0.04(+0.40%)
Nov 07, 2003 9.997 10.01 9.840 9.852 264,827 -0.09(-0.90%)
Nov 06, 2003 9.986 9.997 9.840 9.941 164,913 +0.09(+0.96%)
Nov 05, 2003 9.717 9.874 9.639 9.846 239,580 +0.04(+0.46%)
Nov 04, 2003 9.773 9.840 9.773 9.801 238,810 +0.07(+0.75%)
Nov 03, 2003 9.578 9.740 9.511 9.729 229,195 +0.23(+2.47%)
Oct 31, 2003 9.550 9.695 9.494 9.494 255,158 -0.06(-0.58%)
Oct 30, 2003 9.466 9.628 9.466 9.550 266,618 +0.12(+1.24%)
Oct 29, 2003 9.248 9.572 9.248 9.433 730,201 +0.13(+1.38%)
Oct 28, 2003 9.092 9.304 9.075 9.304 227,046 +0.17(+1.90%)
Oct 27, 2003 8.891 9.131 8.891 9.131 188,907 +0.20(+2.19%)
Oct 24, 2003 8.980 9.215 8.835 8.936 529,655 +0.01(+0.13%)
Oct 23, 2003 8.908 8.964 8.824 8.924 232,418 -0.04(-0.44%)
Oct 22, 2003 8.880 8.964 8.790 8.964 408,433 -0.02(-0.19%)
Oct 21, 2003 8.919 9.003 8.919 8.980 224,181 +0.02(+0.19%)
Oct 20, 2003 8.829 8.964 8.824 8.964 396,436 +0.13(+1.52%)
Oct 17, 2003 8.936 8.964 8.785 8.829 265,007 -0.11(-1.25%)
Oct 16, 2003 8.941 9.003 8.885 8.941 180,133 +0.00(+0.00%)
Oct 15, 2003 9.047 9.081 8.936 8.941 204,127 -0.11(-1.23%)
Oct 14, 2003 8.975 9.053 8.947 9.053 239,043 +0.09(+1.06%)
Oct 13, 2003 8.902 9.036 8.902 8.958 161,690 +0.09(+1.01%)
Oct 10, 2003 8.947 8.991 8.796 8.869 326,066 -0.13(-1.49%)
Oct 09, 2003 8.980 9.114 8.947 9.003 400,912 +0.15(+1.70%)
Oct 08, 2003 9.025 9.025 8.991 8.852 212,363 -0.18(-2.04%)
Oct 07, 2003 9.125 9.125 9.008 9.036 342,897 -0.09(-1.04%)
Oct 06, 2003 9.131 9.131 9.092 9.131 219,167 +0.06(+0.62%)
Oct 03, 2003 9.019 9.215 8.975 9.075 710,684 +0.06(+0.68%)
Oct 02, 2003 8.941 9.019 8.891 9.014 176,014 +0.06(+0.62%)
Oct 01, 2003 8.707 8.958 8.707 8.958 287,568 +0.26(+2.95%)
Sep 30, 2003 8.768 8.852 8.601 8.701 344,867 -0.07(-0.76%)
Sep 29, 2003 8.595 8.774 8.545 8.768 237,252 +0.27(+3.22%)
Sep 26, 2003 8.472 8.595 8.344 8.494 147,544 +0.00(+0.00%)
Sep 25, 2003 8.589 8.679 8.472 8.494 205,201 -0.18(-2.06%)
Sep 24, 2003 8.718 8.785 8.556 8.673 138,233 -0.08(-0.89%)
Sep 23, 2003 8.757 8.891 8.707 8.751 148,260 +0.04(+0.51%)
Sep 22, 2003 8.746 8.762 8.640 8.707 161,331 -0.09(-1.08%)
Sep 19, 2003 8.913 8.913 8.802 8.802 241,908 -0.15(-1.68%)
Sep 18, 2003 8.880 8.952 8.857 8.952 181,565 +0.13(+1.46%)
Sep 17, 2003 8.902 8.902 8.807 8.824 198,397 -0.06(-0.63%)
Sep 16, 2003 8.869 8.941 8.807 8.880 172,970 +0.01(+0.13%)
Sep 15, 2003 8.936 8.991 8.712 8.869 308,518 -0.13(-1.49%)
Sep 12, 2003 8.818 9.003 8.779 9.003 182,819 +0.12(+1.38%)
Sep 11, 2003 8.824 8.936 8.707 8.880 277,003 +0.11(+1.27%)
Sep 10, 2003 8.857 8.902 8.656 8.768 309,234 -0.08(-0.95%)
Sep 09, 2003 8.997 8.997 8.740 8.852 240,117 -0.08(-0.94%)
Sep 08, 2003 8.908 9.092 8.891 8.936 225,614 +0.08(+0.88%)
Sep 05, 2003 8.869 9.070 8.852 8.857 246,205 -0.10(-1.12%)
Sep 04, 2003 9.198 9.232 8.958 8.958 248,354 -0.22(-2.43%)
Sep 03, 2003 9.036 9.187 8.969 9.181 311,920 +0.23(+2.56%)
Sep 02, 2003 8.712 9.019 8.712 8.952 422,578 +0.26(+2.95%)
Aug 29, 2003 8.712 8.768 8.628 8.695 188,907 -0.07(-0.76%)
Aug 28, 2003 8.746 8.824 8.601 8.762 343,971 +0.05(+0.58%)
Aug 27, 2003 8.874 8.874 8.701 8.712 394,108 -0.10(-1.14%)
Aug 26, 2003 8.774 8.841 8.740 8.813 387,125 +0.04(+0.45%)
Aug 25, 2003 8.684 8.874 8.684 8.774 338,421 +0.12(+1.35%)
Aug 22, 2003 8.908 8.908 8.640 8.656 368,503 -0.22(-2.52%)
Aug 21, 2003 8.880 8.936 8.835 8.880 233,313 -0.02(-0.25%)
Aug 20, 2003 8.969 8.991 8.718 8.902 266,976 -0.07(-0.75%)
Aug 19, 2003 8.740 8.991 8.740 8.969 539,146 +0.27(+3.08%)
Aug 18, 2003 8.606 8.723 8.567 8.701 1,713,413 +0.15(+1.76%)
Aug 15, 2003 8.461 8.796 8.450 8.550 213,617 +0.05(+0.59%)
Aug 14, 2003 8.494 8.573 8.483 8.500 334,481 +0.00(+0.00%)
Aug 13, 2003 8.517 8.595 8.461 8.500 208,066 +0.06(+0.66%)
Aug 12, 2003 8.405 8.494 8.377 8.444 164,913 +0.07(+0.80%)
Aug 11, 2003 8.305 8.377 8.277 8.377 204,306 +0.06(+0.74%)
Aug 08, 2003 8.366 8.411 8.243 8.316 420,609 -0.05(-0.60%)
Aug 07, 2003 8.321 8.411 8.232 8.366 255,516 +0.04(+0.54%)
Aug 06, 2003 8.243 8.366 8.210 8.321 184,430 +0.08(+0.95%)
Aug 05, 2003 8.254 8.360 8.232 8.243 408,970 -0.01(-0.14%)
Aug 04, 2003 8.260 8.349 8.120 8.254 363,489 +0.00(+0.00%)
Aug 01, 2003 8.238 8.372 8.042 8.254 322,126 +0.02(+0.20%)
Jul 31, 2003 8.316 8.377 8.215 8.238 443,170 -0.09(-1.07%)
Jul 30, 2003 8.210 8.377 8.154 8.327 718,921 +0.15(+1.77%)
Jul 29, 2003 8.042 8.193 8.042 8.182 324,275 +0.11(+1.38%)
Jul 28, 2003 8.020 8.126 8.014 8.070 354,178 +0.06(+0.70%)
Jul 25, 2003 7.986 8.143 7.986 8.014 363,489 -0.01(-0.07%)
Jul 24, 2003 7.942 8.064 7.930 8.020 406,821 +0.11(+1.41%)
Jul 23, 2003 7.869 7.942 7.768 7.908 379,246 +0.09(+1.22%)
Jul 22, 2003 7.813 7.930 7.780 7.813 397,152 +0.01(+0.07%)
Jul 21, 2003 7.930 7.942 7.785 7.807 250,503 -0.13(-1.62%)
Jul 18, 2003 7.841 7.953 7.807 7.936 175,656 +0.08(+1.07%)
Jul 17, 2003 8.126 8.126 7.824 7.852 300,460 -0.30(-3.63%)
Jul 16, 2003 8.176 8.187 8.070 8.148 220,242 -0.03(-0.34%)
Jul 15, 2003 8.014 8.182 8.014 8.176 387,304 +0.13(+1.60%)
Jul 14, 2003 8.165 8.238 8.042 8.048 189,444 -0.06(-0.76%)
Jul 11, 2003 8.103 8.198 8.070 8.109 274,497 +0.00(+0.00%)
Jul 10, 2003 8.187 8.193 8.081 8.109 454,272 -0.12(-1.49%)
Jul 09, 2003 8.238 8.238 8.042 8.232 269,841 -0.01(-0.14%)
Jul 08, 2003 8.115 8.293 8.059 8.243 263,216 +0.18(+2.29%)
Jul 07, 2003 8.014 8.098 7.986 8.059 121,580 +0.10(+1.26%)
Jul 03, 2003 8.070 8.070 7.947 7.958 92,931 -0.17(-2.06%)
Jul 02, 2003 7.964 8.126 7.902 8.126 496,709 +0.17(+2.11%)
Jul 01, 2003 7.958 8.020 7.891 7.958 379,962 +0.06(+0.71%)
Jun 30, 2003 7.813 7.908 7.757 7.902 495,992 +0.10(+1.29%)
Jun 27, 2003 7.835 7.869 7.763 7.802 328,393 -0.09(-1.13%)
Jun 26, 2003 7.947 7.947 7.768 7.891 674,514 -0.14(-1.74%)
Jun 25, 2003 7.958 8.036 7.886 8.031 212,542 +0.07(+0.91%)
Jun 24, 2003 7.992 8.053 7.875 7.958 270,557 -0.03(-0.42%)
Jun 23, 2003 8.070 8.137 7.953 7.992 201,441 +0.01(+0.07%)
Jun 20, 2003 8.109 8.198 7.986 7.986 217,019 -0.07(-0.83%)
Jun 19, 2003 8.014 8.238 7.958 8.053 224,718 -0.02(-0.21%)
Jun 18, 2003 8.014 8.070 7.953 8.070 99,914 +0.06(+0.77%)
Jun 17, 2003 8.148 8.148 7.964 8.009 124,624 -0.08(-1.04%)
Jun 16, 2003 8.031 8.126 7.997 8.092 279,152 +0.14(+1.76%)
Jun 13, 2003 8.120 8.143 7.953 7.953 413,804 -0.11(-1.39%)
Jun 12, 2003 8.126 8.215 8.064 8.064 115,134 -0.09(-1.10%)
Jun 11, 2003 8.126 8.243 8.031 8.154 171,359 -0.01(-0.14%)
Jun 10, 2003 7.919 8.210 7.919 8.165 211,468 +0.30(+3.84%)
Jun 09, 2003 8.064 8.103 7.863 7.863 135,905 -0.23(-2.90%)
Jun 06, 2003 8.070 8.265 8.042 8.098 427,950 +0.12(+1.47%)
Jun 05, 2003 7.863 8.020 7.813 7.981 296,342 +0.12(+1.49%)
Jun 04, 2003 7.819 7.919 7.802 7.863 170,643 +0.04(+0.57%)
Jun 03, 2003 7.847 7.925 7.740 7.819 180,312 -0.05(-0.64%)
Jun 02, 2003 7.791 7.975 7.763 7.869 245,310 +0.02(+0.28%)
May 30, 2003 7.679 7.958 7.679 7.847 473,073 +0.17(+2.26%)
May 29, 2003 7.484 7.763 7.484 7.673 287,568 +0.13(+1.78%)
May 28, 2003 7.511 7.662 7.377 7.539 426,159 -0.03(-0.37%)
May 27, 2003 7.433 7.573 7.400 7.567 398,943 +0.14(+1.88%)
May 23, 2003 7.204 7.456 7.176 7.428 263,395 +0.23(+3.26%)
May 22, 2003 7.232 7.372 7.188 7.193 204,664 -0.04(-0.54%)
May 21, 2003 7.171 7.232 7.093 7.232 132,145 +0.02(+0.31%)
May 20, 2003 7.148 7.316 7.126 7.210 174,761 +0.09(+1.25%)
May 19, 2003 7.182 7.344 7.070 7.121 253,189 -0.06(-0.78%)
May 16, 2003 7.372 7.495 7.176 7.176 255,516 -0.22(-3.02%)
May 15, 2003 7.255 7.400 7.171 7.400 229,911 +0.17(+2.32%)
May 14, 2003 7.160 7.232 6.992 7.232 282,017 +0.18(+2.61%)
May 13, 2003 6.959 7.109 6.931 7.048 403,956 +0.07(+1.04%)
May 12, 2003 6.981 6.981 6.869 6.975 304,399 -0.01(-0.08%)
May 09, 2003 6.936 7.037 6.936 6.981 226,688 +0.07(+0.97%)
May 08, 2003 7.048 7.048 6.813 6.914 192,667 -0.13(-1.90%)
May 07, 2003 7.093 7.104 6.981 7.048 121,222 -0.03(-0.47%)
May 06, 2003 6.925 7.132 6.920 7.081 290,433 +0.18(+2.67%)
May 05, 2003 6.730 6.931 6.713 6.897 365,996 +0.12(+1.73%)
May 02, 2003 6.506 6.785 6.506 6.780 300,460 +0.17(+2.62%)
Apr 30, 2003 6.590 6.785 6.590 6.607 326,782 +0.11(+1.63%)
Apr 29, 2003 6.590 6.696 6.501 6.501 161,331 -0.09(-1.36%)
Apr 28, 2003 6.624 6.769 6.590 6.590 201,083 -0.01(-0.08%)
Apr 25, 2003 6.646 6.674 6.551 6.596 85,948 -0.08(-1.17%)
Apr 24, 2003 6.573 6.853 6.562 6.674 156,676 +0.08(+1.27%)
Apr 23, 2003 6.562 6.651 6.506 6.590 129,459 +0.00(+0.00%)
Apr 22, 2003 6.367 6.640 6.367 6.590 201,083 +0.22(+3.51%)
Apr 21, 2003 6.478 6.551 6.344 6.367 93,647 -0.15(-2.31%)
Apr 17, 2003 6.506 6.557 6.422 6.517 96,870 +0.01(+0.17%)
Apr 16, 2003 6.495 6.506 6.344 6.506 185,325 +0.07(+1.04%)
Apr 15, 2003 6.395 6.439 6.311 6.439 148,976 +0.06(+0.87%)
Apr 14, 2003 6.199 6.383 6.177 6.383 102,063 +0.23(+3.81%)
Apr 11, 2003 6.216 6.266 6.143 6.149 126,773 -0.07(-1.08%)
Apr 10, 2003 6.171 6.300 6.143 6.216 187,832 +0.04(+0.72%)
Apr 09, 2003 6.389 6.562 6.004 6.171 574,599 -0.18(-2.90%)
Apr 08, 2003 6.059 6.367 6.059 6.355 294,909 +0.28(+4.60%)
Apr 07, 2003 6.059 6.216 6.059 6.076 106,181 +0.01(+0.18%)
Apr 04, 2003 6.004 6.199 6.004 6.065 84,873 +0.03(+0.56%)
Apr 03, 2003 6.115 6.171 6.004 6.032 192,130 -0.06(-1.01%)
Apr 02, 2003 6.110 6.182 6.020 6.093 249,070 +0.03(+0.55%)
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.