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

Avista Corp (NY: AVA )

38.30 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 29, 2004 9.730 9.857 9.719 9.812 360,949 +0.02(+0.17%)
Oct 28, 2004 9.763 9.857 9.663 9.796 198,956 -0.02(-0.22%)
Oct 27, 2004 9.691 9.818 9.691 9.818 327,246 +0.07(+0.74%)
Oct 26, 2004 9.603 9.807 9.553 9.746 322,534 +0.12(+1.20%)
Oct 25, 2004 9.547 9.719 9.476 9.630 489,057 -0.03(-0.29%)
Oct 22, 2004 9.575 9.674 9.536 9.658 499,566 +0.03(+0.29%)
Oct 21, 2004 9.961 9.961 9.575 9.630 622,963 -0.34(-3.43%)
Oct 20, 2004 9.934 10.04 9.884 9.972 295,173 +0.02(+0.22%)
Oct 19, 2004 10.10 10.14 9.934 9.950 124,302 -0.04(-0.39%)
Oct 18, 2004 10.13 10.13 9.989 9.989 161,992 -0.14(-1.36%)
Oct 15, 2004 9.923 10.19 9.923 10.13 198,050 +0.21(+2.12%)
Oct 14, 2004 9.917 9.989 9.884 9.917 169,965 +0.03(+0.28%)
Oct 13, 2004 10.15 10.16 9.884 9.890 286,113 -0.25(-2.50%)
Oct 12, 2004 9.995 10.15 9.961 10.14 122,853 +0.10(+0.99%)
Oct 11, 2004 9.950 10.05 9.879 10.04 96,760 +0.07(+0.66%)
Oct 08, 2004 9.934 10.04 9.934 9.978 269,081 -0.06(-0.55%)
Oct 07, 2004 10.18 10.18 10.03 10.03 227,224 -0.20(-1.99%)
Oct 06, 2004 10.05 10.24 9.989 10.24 214,177 +0.12(+1.15%)
Oct 05, 2004 10.10 10.20 10.08 10.12 229,760 -0.03(-0.33%)
Oct 04, 2004 10.27 10.32 10.12 10.15 285,932 -0.04(-0.43%)
Oct 01, 2004 10.04 10.20 10.01 10.20 247,699 +0.21(+2.10%)
Sep 30, 2004 9.983 10.04 9.917 9.989 268,356 +0.01(+0.06%)
Sep 29, 2004 10.08 10.10 9.956 9.983 245,343 -0.10(-0.99%)
Sep 28, 2004 9.989 10.12 9.961 10.08 140,067 +0.12(+1.22%)
Sep 27, 2004 9.961 9.995 9.901 9.961 195,332 -0.03(-0.28%)
Sep 24, 2004 9.961 10.03 9.934 9.989 265,819 +0.01(+0.11%)
Sep 23, 2004 9.995 10.08 9.945 9.978 227,586 -0.07(-0.66%)
Sep 22, 2004 10.10 10.10 9.995 10.04 245,343 -0.14(-1.41%)
Sep 21, 2004 10.13 10.23 10.11 10.19 151,663 +0.06(+0.54%)
Sep 20, 2004 10.09 10.16 10.09 10.13 172,501 -0.02(-0.16%)
Sep 17, 2004 10.24 10.24 10.07 10.15 301,153 -0.09(-0.92%)
Sep 16, 2004 10.10 10.25 10.08 10.24 252,229 +0.15(+1.53%)
Sep 15, 2004 10.04 10.10 10.03 10.09 159,455 +0.00(+0.00%)
Sep 14, 2004 10.04 10.09 10.03 10.09 186,635 +0.06(+0.61%)
Sep 13, 2004 10.10 10.19 10.00 10.03 284,301 -0.12(-1.20%)
Sep 10, 2004 10.07 10.15 10.02 10.15 119,953 -0.01(-0.06%)
Sep 09, 2004 9.961 10.17 9.961 10.15 261,289 +0.19(+1.88%)
Sep 08, 2004 10.02 10.07 9.901 9.967 195,332 -0.10(-1.04%)
Sep 07, 2004 9.906 10.09 9.906 10.07 219,794 +0.14(+1.45%)
Sep 03, 2004 10.06 10.09 9.890 9.928 267,087 -0.13(-1.32%)
Sep 02, 2004 9.823 10.06 9.818 10.06 206,929 +0.23(+2.30%)
Sep 01, 2004 9.812 9.961 9.790 9.834 233,203 -0.03(-0.34%)
Aug 31, 2004 9.713 9.868 9.674 9.868 188,084 +0.18(+1.82%)
Aug 30, 2004 9.630 9.746 9.603 9.691 152,932 -0.02(-0.23%)
Aug 27, 2004 9.713 9.818 9.708 9.713 114,699 -0.04(-0.40%)
Aug 26, 2004 9.768 9.823 9.680 9.752 212,546 -0.01(-0.11%)
Aug 25, 2004 9.647 9.873 9.647 9.763 235,378 +0.06(+0.63%)
Aug 24, 2004 9.713 9.730 9.592 9.702 177,212 +0.01(+0.11%)
Aug 23, 2004 9.752 9.840 9.655 9.691 237,371 -0.15(-1.51%)
Aug 20, 2004 9.597 9.840 9.597 9.840 146,590 +0.22(+2.24%)
Aug 19, 2004 9.658 9.757 9.625 9.625 150,939 -0.14(-1.41%)
Aug 18, 2004 9.547 9.790 9.547 9.763 161,811 +0.17(+1.73%)
Aug 17, 2004 9.796 9.796 9.592 9.597 257,846 -0.20(-2.03%)
Aug 16, 2004 9.514 9.812 9.514 9.796 154,925 +0.25(+2.66%)
Aug 13, 2004 9.619 9.674 9.536 9.542 118,504 -0.04(-0.46%)
Aug 12, 2004 9.658 9.685 9.553 9.586 266,363 -0.19(-1.98%)
Aug 11, 2004 9.658 9.801 9.492 9.779 321,447 +0.07(+0.74%)
Aug 10, 2004 9.410 9.708 9.410 9.708 313,837 +0.35(+3.78%)
Aug 09, 2004 9.492 9.536 9.354 9.354 734,944 -0.17(-1.74%)
Aug 06, 2004 9.498 9.636 9.476 9.520 244,981 -0.03(-0.29%)
Aug 05, 2004 9.713 9.763 9.531 9.547 419,295 -0.19(-1.98%)
Aug 04, 2004 9.619 9.763 9.470 9.741 408,967 +0.07(+0.68%)
Aug 03, 2004 9.658 9.730 9.658 9.674 265,638 +0.02(+0.17%)
Aug 02, 2004 9.575 9.752 9.520 9.658 191,346 +0.03(+0.29%)
Jul 30, 2004 9.663 9.735 9.547 9.630 217,076 -0.13(-1.30%)
Jul 29, 2004 9.658 9.757 9.542 9.757 224,324 +0.09(+0.91%)
Jul 28, 2004 9.713 9.796 9.487 9.669 259,296 -0.10(-1.02%)
Jul 27, 2004 9.625 9.812 9.603 9.768 294,267 +0.14(+1.49%)
Jul 26, 2004 9.691 9.812 9.531 9.625 250,779 -0.12(-1.25%)
Jul 23, 2004 9.857 9.995 9.741 9.746 173,045 -0.11(-1.12%)
Jul 22, 2004 9.956 10.05 9.779 9.857 335,218 -0.08(-0.78%)
Jul 21, 2004 10.07 10.07 9.934 9.934 580,381 -0.17(-1.64%)
Jul 20, 2004 10.05 10.10 9.972 10.10 235,740 +0.08(+0.77%)
Jul 19, 2004 9.939 10.04 9.901 10.02 142,785 +0.13(+1.34%)
Jul 16, 2004 9.840 10.01 9.823 9.890 325,615 +0.06(+0.56%)
Jul 15, 2004 9.823 10.04 9.823 9.834 223,237 -0.04(-0.45%)
Jul 14, 2004 9.807 9.978 9.801 9.879 154,925 +0.02(+0.17%)
Jul 13, 2004 9.840 9.906 9.818 9.862 186,816 +0.00(+0.00%)
Jul 12, 2004 9.884 9.983 9.823 9.862 193,883 -0.02(-0.22%)
Jul 09, 2004 9.912 10.04 9.862 9.884 145,321 -0.04(-0.39%)
Jul 08, 2004 9.989 10.07 9.868 9.923 345,003 -0.12(-1.21%)
Jul 07, 2004 9.950 10.10 9.950 10.04 247,699 +0.03(+0.28%)
Jul 06, 2004 10.04 10.18 9.989 10.02 239,726 -0.10(-1.04%)
Jul 02, 2004 10.00 10.22 9.972 10.12 277,778 +0.04(+0.44%)
Jul 01, 2004 10.21 10.23 10.04 10.08 270,168 -0.09(-0.87%)
Jun 30, 2004 10.16 10.24 10.08 10.17 314,018 +0.07(+0.66%)
Jun 29, 2004 10.08 10.32 10.07 10.10 303,508 -0.03(-0.27%)
Jun 28, 2004 10.31 10.33 10.12 10.13 491,050 -0.18(-1.77%)
Jun 25, 2004 10.06 10.31 10.02 10.31 902,010 +0.20(+1.97%)
Jun 24, 2004 10.01 10.20 10.01 10.11 348,265 +0.10(+0.99%)
Jun 23, 2004 9.934 10.12 9.890 10.01 377,619 +0.05(+0.50%)
Jun 22, 2004 9.879 9.983 9.713 9.961 363,667 +0.05(+0.50%)
Jun 21, 2004 9.879 9.912 9.801 9.912 185,729 +0.04(+0.39%)
Jun 18, 2004 9.768 9.873 9.746 9.873 264,913 +0.13(+1.36%)
Jun 17, 2004 9.724 9.840 9.597 9.741 209,647 +0.04(+0.46%)
Jun 16, 2004 9.796 9.823 9.647 9.697 299,522 -0.02(-0.23%)
Jun 15, 2004 9.713 9.840 9.630 9.719 342,104 +0.08(+0.86%)
Jun 14, 2004 9.669 9.713 9.570 9.636 259,839 -0.09(-0.91%)
Jun 10, 2004 9.570 9.763 9.564 9.724 323,803 +0.13(+1.38%)
Jun 09, 2004 9.575 9.713 9.536 9.592 308,220 +0.06(+0.58%)
Jun 08, 2004 9.636 9.719 9.536 9.536 310,032 -0.21(-2.15%)
Jun 07, 2004 9.581 9.757 9.509 9.746 310,394 +0.22(+2.32%)
Jun 04, 2004 9.492 9.597 9.382 9.525 340,654 +0.20(+2.13%)
Jun 03, 2004 9.437 9.448 9.305 9.327 291,187 -0.06(-0.59%)
Jun 02, 2004 9.360 9.459 9.288 9.382 187,903 +0.08(+0.83%)
Jun 01, 2004 9.321 9.492 9.266 9.305 423,281 -0.06(-0.59%)
May 28, 2004 9.161 9.437 9.161 9.360 306,589 +0.14(+1.56%)
May 27, 2004 9.233 9.327 9.145 9.216 298,072 -0.10(-1.12%)
May 26, 2004 9.321 9.327 9.200 9.321 440,314 +0.03(+0.30%)
May 25, 2004 9.023 9.294 8.957 9.294 505,546 +0.20(+2.18%)
May 24, 2004 8.990 9.139 8.974 9.095 551,027 +0.10(+1.17%)
May 21, 2004 8.968 8.990 8.775 8.990 654,854 +0.14(+1.56%)
May 20, 2004 8.802 8.863 8.747 8.852 473,836 +0.13(+1.45%)
May 19, 2004 8.885 8.935 8.720 8.725 375,263 -0.10(-1.19%)
May 18, 2004 8.527 8.869 8.527 8.830 675,511 +0.27(+3.16%)
May 17, 2004 8.637 8.703 8.488 8.560 456,622 -0.13(-1.52%)
May 14, 2004 8.698 8.858 8.642 8.692 355,875 +0.03(+0.32%)
May 13, 2004 8.780 8.874 8.631 8.664 480,540 -0.17(-1.94%)
May 12, 2004 8.747 8.869 8.598 8.836 359,318 +0.03(+0.38%)
May 11, 2004 8.918 8.940 8.637 8.802 413,859 -0.02(-0.19%)
May 10, 2004 8.830 8.885 8.471 8.819 570,778 +0.02(+0.19%)
May 07, 2004 9.051 9.150 8.747 8.802 443,394 -0.40(-4.38%)
May 06, 2004 9.150 9.272 9.089 9.205 231,391 -0.02(-0.24%)
May 05, 2004 9.410 9.432 9.227 9.227 199,862 -0.14(-1.47%)
May 04, 2004 9.288 9.487 9.272 9.365 404,799 +0.10(+1.07%)
May 03, 2004 9.294 9.321 9.211 9.266 409,510 -0.06(-0.65%)
Apr 30, 2004 9.531 9.542 9.321 9.327 488,875 -0.15(-1.57%)
Apr 29, 2004 9.575 9.630 9.398 9.476 308,401 -0.10(-1.09%)
Apr 28, 2004 9.702 9.735 9.531 9.581 510,076 -0.21(-2.14%)
Apr 27, 2004 9.823 9.868 9.735 9.790 246,431 -0.06(-0.62%)
Apr 26, 2004 9.906 10.03 9.768 9.851 587,992 -0.10(-1.05%)
Apr 23, 2004 10.05 10.09 9.868 9.956 179,749 -0.04(-0.44%)
Apr 22, 2004 9.796 10.00 9.790 10.00 337,030 +0.18(+1.85%)
Apr 21, 2004 9.746 9.818 9.652 9.818 167,971 +0.08(+0.79%)
Apr 20, 2004 9.851 9.923 9.741 9.741 295,173 -0.04(-0.45%)
Apr 19, 2004 9.851 9.906 9.763 9.785 277,959 -0.15(-1.50%)
Apr 16, 2004 9.768 10.02 9.741 9.934 412,590 +0.22(+2.21%)
Apr 15, 2004 9.708 9.862 9.697 9.719 243,894 +0.06(+0.57%)
Apr 14, 2004 9.774 9.956 9.663 9.663 335,037 -0.10(-1.07%)
Apr 13, 2004 9.989 10.01 9.768 9.768 311,119 -0.25(-2.53%)
Apr 12, 2004 10.17 10.25 9.989 10.02 481,084 -0.08(-0.77%)
Apr 08, 2004 10.31 10.33 10.09 10.10 181,199 -0.10(-0.97%)
Apr 07, 2004 10.26 10.35 10.13 10.20 325,615 -0.09(-0.86%)
Apr 06, 2004 10.32 10.39 10.25 10.29 319,635 -0.14(-1.38%)
Apr 05, 2004 10.40 10.48 10.30 10.43 289,556 +0.04(+0.37%)
Apr 02, 2004 10.61 10.72 10.39 10.39 420,201 -0.19(-1.77%)
Apr 01, 2004 10.39 10.59 10.34 10.58 310,575 +0.14(+1.32%)
Mar 31, 2004 10.27 10.48 10.25 10.44 487,788 +0.09(+0.91%)
Mar 30, 2004 10.16 10.35 10.12 10.35 363,667 +0.19(+1.85%)
Mar 29, 2004 10.09 10.20 10.06 10.16 381,968 +0.08(+0.77%)
Mar 26, 2004 10.04 10.19 10.03 10.08 223,962 +0.04(+0.44%)
Mar 25, 2004 9.972 10.06 9.945 10.04 364,210 +0.15(+1.51%)
Mar 24, 2004 10.00 10.06 9.890 9.890 340,473 -0.22(-2.18%)
Mar 23, 2004 10.07 10.16 10.01 10.11 273,248 +0.09(+0.88%)
Mar 22, 2004 10.34 10.34 10.01 10.02 570,234 -0.14(-1.36%)
Mar 19, 2004 10.15 10.22 10.02 10.16 257,665 +0.07(+0.71%)
Mar 18, 2004 10.14 10.20 9.972 10.09 216,170 -0.13(-1.30%)
Mar 17, 2004 10.06 10.25 10.01 10.22 199,681 +0.25(+2.55%)
Mar 16, 2004 10.03 10.09 9.901 9.967 345,728 -0.06(-0.61%)
Mar 15, 2004 9.923 10.13 9.890 10.03 384,867 +0.03(+0.28%)
Mar 12, 2004 9.851 10.00 9.818 10.00 405,524 +0.09(+0.95%)
Mar 11, 2004 10.06 10.09 9.873 9.906 261,289 -0.24(-2.34%)
Mar 10, 2004 10.20 10.30 10.02 10.14 404,618 -0.03(-0.33%)
Mar 09, 2004 9.961 10.18 9.934 10.18 288,288 +0.13(+1.32%)
Mar 08, 2004 10.07 10.21 10.04 10.04 224,868 -0.10(-1.03%)
Mar 05, 2004 10.12 10.25 10.10 10.15 313,656 -0.11(-1.08%)
Mar 04, 2004 10.07 10.26 10.04 10.26 229,217 +0.14(+1.42%)
Mar 03, 2004 10.09 10.18 10.00 10.12 238,458 +0.06(+0.55%)
Mar 02, 2004 10.19 10.19 10.04 10.06 250,779 -0.18(-1.78%)
Mar 01, 2004 9.972 10.31 9.956 10.24 481,990 +0.27(+2.71%)
Feb 27, 2004 9.890 10.02 9.857 9.972 350,439 +0.04(+0.39%)
Feb 26, 2004 10.00 10.00 9.879 9.934 254,403 -0.14(-1.37%)
Feb 25, 2004 9.934 10.07 9.879 10.07 270,349 +0.07(+0.72%)
Feb 24, 2004 9.834 10.02 9.774 10.00 382,511 +0.17(+1.68%)
Feb 23, 2004 9.895 9.934 9.801 9.834 378,344 +0.03(+0.28%)
Feb 20, 2004 9.928 9.995 9.752 9.807 398,819 -0.01(-0.11%)
Feb 19, 2004 10.03 10.10 9.796 9.818 360,949 -0.26(-2.57%)
Feb 18, 2004 10.10 10.15 10.05 10.08 245,162 -0.08(-0.76%)
Feb 17, 2004 9.989 10.15 9.983 10.15 194,245 +0.14(+1.38%)
Feb 13, 2004 9.934 10.04 9.917 10.02 312,025 +0.08(+0.78%)
Feb 12, 2004 9.934 10.02 9.917 9.939 329,058 -0.05(-0.50%)
Feb 11, 2004 9.961 10.06 9.934 9.989 307,676 -0.02(-0.22%)
Feb 10, 2004 9.823 10.01 9.763 10.01 568,241 +0.19(+1.97%)
Feb 09, 2004 9.912 9.934 9.746 9.818 337,755 -0.15(-1.50%)
Feb 06, 2004 9.801 9.967 9.752 9.967 171,233 +0.12(+1.18%)
Feb 05, 2004 9.685 9.862 9.647 9.851 284,483 +0.17(+1.71%)
Feb 04, 2004 9.823 9.840 9.597 9.685 333,044 -0.25(-2.50%)
Feb 03, 2004 9.879 9.989 9.768 9.934 238,820 +0.00(+0.00%)
Feb 02, 2004 9.823 9.956 9.713 9.934 202,037 +0.08(+0.84%)
Jan 30, 2004 9.884 10.02 9.785 9.851 297,348 -0.15(-1.49%)
Jan 29, 2004 9.823 10.06 9.823 10.00 384,686 +0.29(+2.95%)
Jan 28, 2004 9.989 10.25 9.713 9.713 475,829 -0.22(-2.17%)
Jan 27, 2004 10.02 10.07 9.879 9.928 192,433 -0.09(-0.94%)
Jan 26, 2004 10.14 10.20 9.923 10.02 216,170 -0.20(-2.00%)
Jan 23, 2004 10.07 10.23 9.950 10.23 268,718 +0.17(+1.70%)
Jan 22, 2004 10.10 10.18 9.934 10.06 312,025 -0.13(-1.30%)
Jan 21, 2004 10.02 10.20 10.02 10.19 251,142 +0.10(+0.99%)
Jan 20, 2004 9.906 10.12 9.906 10.09 306,226 +0.14(+1.39%)
Jan 16, 2004 10.07 10.08 9.939 9.950 244,619 -0.05(-0.50%)
Jan 15, 2004 10.10 10.15 9.961 10.00 258,027 -0.12(-1.15%)
Jan 14, 2004 10.01 10.12 9.995 10.12 324,709 +0.10(+1.05%)
Jan 13, 2004 10.01 10.04 9.895 10.01 233,928 +0.03(+0.33%)
Jan 12, 2004 10.02 10.09 9.956 9.978 239,545 +0.01(+0.11%)
Jan 09, 2004 10.00 10.11 9.923 9.967 377,257 -0.10(-1.04%)
Jan 08, 2004 9.983 10.18 9.967 10.07 499,204 +0.09(+0.88%)
Jan 07, 2004 9.934 10.01 9.868 9.983 501,741 +0.05(+0.50%)
Jan 06, 2004 9.989 10.08 9.928 9.934 333,588 -0.01(-0.11%)
Jan 05, 2004 10.20 10.21 9.917 9.945 210,010 -0.20(-2.01%)
Jan 02, 2004 10.07 10.21 9.934 10.15 295,536 +0.15(+1.49%)
Dec 31, 2003 10.28 10.28 9.967 10.00 411,685 -0.29(-2.79%)
Dec 30, 2003 10.05 10.32 10.03 10.29 344,097 +0.24(+2.42%)
Dec 29, 2003 9.978 10.14 9.912 10.04 417,483 +0.07(+0.66%)
Dec 26, 2003 9.906 10.04 9.906 9.978 71,573 +0.02(+0.22%)
Dec 24, 2003 10.19 10.20 9.950 9.956 231,029 -0.24(-2.33%)
Dec 23, 2003 9.823 10.19 9.801 10.19 482,896 +0.37(+3.76%)
Dec 22, 2003 9.636 9.823 9.619 9.823 237,914 +0.16(+1.66%)
Dec 19, 2003 9.746 9.796 9.592 9.663 283,577 -0.10(-1.02%)
Dec 18, 2003 9.724 9.823 9.619 9.763 198,775 -0.05(-0.51%)
Dec 17, 2003 9.730 9.823 9.647 9.812 181,742 +0.02(+0.17%)
Dec 16, 2003 9.713 9.851 9.619 9.796 230,666 +0.06(+0.57%)
Dec 15, 2003 9.879 9.901 9.603 9.741 267,631 -0.12(-1.23%)
Dec 12, 2003 9.873 9.917 9.757 9.862 121,584 -0.01(-0.06%)
Dec 11, 2003 9.630 9.868 9.619 9.868 402,262 +0.20(+2.11%)
Dec 10, 2003 9.741 9.741 9.547 9.663 235,378 -0.08(-0.79%)
Dec 09, 2003 9.708 9.741 9.647 9.741 314,924 -0.02(-0.23%)
Dec 08, 2003 9.625 9.790 9.625 9.763 304,052 +0.20(+2.14%)
Dec 05, 2003 9.625 9.669 9.514 9.559 271,799 -0.06(-0.57%)
Dec 04, 2003 9.536 9.652 9.536 9.614 316,011 +0.03(+0.35%)
Dec 03, 2003 9.752 9.752 9.514 9.581 770,097 -0.17(-1.70%)
Dec 02, 2003 9.934 9.934 9.746 9.746 435,784 -0.19(-1.89%)
Dec 01, 2003 9.768 9.934 9.768 9.934 244,800 +0.20(+2.04%)
Nov 28, 2003 9.636 9.812 9.636 9.735 148,402 +0.12(+1.20%)
Nov 26, 2003 9.708 9.746 9.663 9.619 279,409 -0.09(-0.91%)
Nov 25, 2003 9.614 9.746 9.614 9.708 482,352 +0.01(+0.11%)
Nov 24, 2003 9.382 9.741 9.327 9.697 1,140,468 +0.38(+4.03%)
Nov 21, 2003 9.410 9.415 9.216 9.321 235,015 -0.10(-1.11%)
Nov 20, 2003 9.443 9.498 9.327 9.426 468,944 -0.21(-2.18%)
Nov 19, 2003 9.437 9.663 9.404 9.636 435,240 +0.17(+1.81%)
Nov 18, 2003 9.680 9.724 9.492 9.465 191,708 -0.17(-1.78%)
Nov 17, 2003 9.503 9.641 9.437 9.636 293,361 -0.02(-0.17%)
Nov 14, 2003 9.741 9.741 9.702 9.652 271,436 -0.05(-0.51%)
Nov 13, 2003 9.774 9.774 9.697 9.702 196,238 -0.12(-1.24%)
Nov 12, 2003 9.713 9.823 9.641 9.823 318,186 +0.11(+1.14%)
Nov 11, 2003 9.752 9.774 9.547 9.713 192,071 -0.06(-0.62%)
Nov 10, 2003 9.730 9.823 9.680 9.774 316,736 +0.04(+0.40%)
Nov 07, 2003 9.879 9.890 9.724 9.735 267,993 -0.09(-0.90%)
Nov 06, 2003 9.868 9.879 9.724 9.823 166,884 +0.09(+0.96%)
Nov 05, 2003 9.603 9.757 9.525 9.730 242,444 +0.04(+0.46%)
Nov 04, 2003 9.658 9.724 9.658 9.685 241,665 +0.07(+0.75%)
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.