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

Avista Corp (NY: AVA )

35.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 9.975 10.04 9.857 9.863 450,064 -0.06(-0.62%)
Nov 29, 2005 9.924 9.986 9.852 9.924 306,366 +0.09(+0.91%)
Nov 28, 2005 9.880 9.896 9.813 9.835 465,991 -0.10(-0.96%)
Nov 25, 2005 9.947 9.958 9.852 9.930 129,919 -0.01(-0.11%)
Nov 23, 2005 9.902 10.03 9.852 9.941 201,142 +0.00(+0.00%)
Nov 22, 2005 9.885 10.01 9.874 9.941 568,888 +0.06(+0.62%)
Nov 21, 2005 9.908 9.964 9.796 9.880 358,620 +0.04(+0.45%)
Nov 18, 2005 9.796 9.913 9.751 9.835 360,588 +0.04(+0.40%)
Nov 17, 2005 9.667 9.857 9.667 9.796 484,781 +0.20(+2.04%)
Nov 16, 2005 9.589 9.656 9.561 9.600 595,015 +0.01(+0.12%)
Nov 15, 2005 9.651 9.707 9.556 9.589 442,190 -0.04(-0.41%)
Nov 14, 2005 9.695 9.695 9.539 9.628 279,165 -0.07(-0.69%)
Nov 11, 2005 9.796 9.796 9.612 9.695 258,227 -0.08(-0.86%)
Nov 10, 2005 9.729 9.796 9.589 9.779 421,790 +0.06(+0.57%)
Nov 09, 2005 9.662 9.841 9.634 9.723 715,808 +0.05(+0.52%)
Nov 08, 2005 9.494 9.701 9.461 9.673 987,099 +0.20(+2.06%)
Nov 07, 2005 9.522 9.617 9.444 9.477 364,525 -0.04(-0.47%)
Nov 04, 2005 9.528 9.595 9.500 9.522 312,629 +0.05(+0.53%)
Nov 03, 2005 9.522 9.651 9.455 9.472 392,978 +0.06(+0.65%)
Nov 02, 2005 9.422 9.533 9.366 9.410 615,774 +0.02(+0.18%)
Nov 01, 2005 9.796 9.796 9.371 9.394 702,387 -0.40(-4.05%)
Oct 31, 2005 9.734 9.941 9.723 9.790 486,033 +0.06(+0.57%)
Oct 28, 2005 9.829 9.829 9.617 9.734 882,591 -0.02(-0.17%)
Oct 27, 2005 9.975 9.986 9.505 9.751 799,558 -0.37(-3.64%)
Oct 26, 2005 10.25 10.29 10.09 10.12 415,884 -0.16(-1.58%)
Oct 25, 2005 10.17 10.31 9.992 10.28 999,984 +0.16(+1.60%)
Oct 24, 2005 9.896 10.18 9.891 10.12 352,177 +0.30(+3.01%)
Oct 21, 2005 9.936 9.958 9.802 9.824 415,884 -0.06(-0.62%)
Oct 20, 2005 10.06 10.15 9.807 9.885 390,115 -0.17(-1.72%)
Oct 19, 2005 9.930 10.14 9.835 10.06 674,112 +0.15(+1.52%)
Oct 18, 2005 10.07 10.34 9.880 9.908 528,445 -0.15(-1.50%)
Oct 17, 2005 10.06 10.10 9.891 10.06 588,036 +0.00(+0.00%)
Oct 14, 2005 10.28 10.28 10.02 10.06 460,264 -0.14(-1.37%)
Oct 13, 2005 10.04 10.34 10.01 10.20 896,192 +0.17(+1.73%)
Oct 12, 2005 9.947 10.14 9.947 10.03 776,115 +0.09(+0.96%)
Oct 11, 2005 10.23 10.23 9.891 9.930 507,329 -0.24(-2.36%)
Oct 10, 2005 10.34 10.34 10.16 10.17 382,778 -0.12(-1.19%)
Oct 07, 2005 10.28 10.33 10.21 10.29 436,643 +0.10(+0.93%)
Oct 06, 2005 10.21 10.33 10.09 10.20 453,285 -0.01(-0.11%)
Oct 05, 2005 10.49 10.49 10.05 10.21 537,572 -0.28(-2.66%)
Oct 04, 2005 10.74 10.84 10.49 10.49 259,480 -0.25(-2.34%)
Oct 03, 2005 10.84 10.92 10.68 10.74 312,092 -0.10(-0.93%)
Sep 30, 2005 10.87 10.90 10.78 10.84 351,998 -0.03(-0.31%)
Sep 29, 2005 10.58 10.87 10.52 10.87 521,466 +0.30(+2.85%)
Sep 28, 2005 10.61 10.65 10.48 10.57 258,943 -0.03(-0.26%)
Sep 27, 2005 10.55 10.63 10.44 10.60 377,052 +0.11(+1.07%)
Sep 26, 2005 10.53 10.55 10.39 10.49 245,701 +0.05(+0.48%)
Sep 23, 2005 10.44 10.48 10.14 10.44 242,301 +0.25(+2.47%)
Sep 22, 2005 10.52 10.52 10.12 10.19 627,406 -0.28(-2.67%)
Sep 21, 2005 10.57 10.58 10.43 10.47 448,096 -0.08(-0.79%)
Sep 20, 2005 10.77 10.77 10.44 10.55 472,970 -0.12(-1.15%)
Sep 19, 2005 10.67 10.90 10.67 10.67 278,449 -0.27(-2.45%)
Sep 16, 2005 10.97 10.97 10.76 10.94 573,899 +0.04(+0.41%)
Sep 15, 2005 10.74 10.94 10.69 10.90 129,561 +0.18(+1.67%)
Sep 14, 2005 10.93 10.97 10.71 10.72 151,930 -0.21(-1.89%)
Sep 13, 2005 11.08 11.11 10.82 10.92 223,332 -0.21(-1.91%)
Sep 12, 2005 11.05 11.21 10.96 11.14 173,046 +0.09(+0.81%)
Sep 09, 2005 10.91 11.05 10.84 11.05 144,235 +0.16(+1.49%)
Sep 08, 2005 11.01 11.02 10.79 10.89 157,477 -0.16(-1.47%)
Sep 07, 2005 11.14 11.14 10.90 11.05 226,374 -0.11(-1.00%)
Sep 06, 2005 10.95 11.29 10.95 11.16 471,538 +0.23(+2.10%)
Sep 02, 2005 10.96 11.06 10.88 10.93 349,672 -0.04(-0.36%)
Sep 01, 2005 10.86 11.01 10.85 10.97 321,576 +0.11(+0.98%)
Aug 31, 2005 10.80 10.96 10.77 10.86 399,958 +0.04(+0.36%)
Aug 30, 2005 10.73 10.91 10.66 10.82 440,580 +0.09(+0.89%)
Aug 29, 2005 10.52 10.73 10.39 10.73 255,185 +0.24(+2.29%)
Aug 26, 2005 10.54 10.56 10.39 10.49 270,754 -0.07(-0.64%)
Aug 25, 2005 10.36 10.56 10.34 10.56 201,679 +0.21(+2.05%)
Aug 24, 2005 10.23 10.55 10.20 10.34 413,200 +0.02(+0.16%)
Aug 23, 2005 10.37 10.41 10.18 10.33 615,595 -0.08(-0.80%)
Aug 22, 2005 10.40 10.47 10.33 10.41 141,014 +0.04(+0.38%)
Aug 19, 2005 10.27 10.39 10.20 10.37 158,730 +0.10(+0.98%)
Aug 18, 2005 10.32 10.35 10.00 10.27 281,491 -0.08(-0.76%)
Aug 17, 2005 10.48 10.52 10.34 10.35 235,501 -0.13(-1.28%)
Aug 16, 2005 10.61 10.61 10.45 10.48 278,270 -0.15(-1.37%)
Aug 15, 2005 10.41 10.75 10.41 10.63 390,831 +0.23(+2.26%)
Aug 12, 2005 10.49 10.51 10.29 10.39 211,879 -0.15(-1.43%)
Aug 11, 2005 10.42 10.55 10.34 10.54 265,386 +0.13(+1.23%)
Aug 10, 2005 10.39 10.60 10.34 10.42 384,389 +0.03(+0.32%)
Aug 09, 2005 10.48 10.54 10.35 10.38 270,575 -0.06(-0.59%)
Aug 08, 2005 10.66 10.68 10.44 10.44 266,459 -0.16(-1.48%)
Aug 05, 2005 10.65 10.68 10.54 10.60 424,474 -0.05(-0.47%)
Aug 04, 2005 10.73 10.86 10.65 10.65 451,496 -0.14(-1.29%)
Aug 03, 2005 10.84 10.90 10.77 10.79 256,438 -0.04(-0.41%)
Aug 02, 2005 10.67 10.84 10.67 10.84 272,365 +0.18(+1.68%)
Aug 01, 2005 10.11 10.80 10.11 10.66 475,475 +0.02(+0.16%)
Jul 29, 2005 10.56 10.76 10.56 10.64 539,898 +0.08(+0.74%)
Jul 28, 2005 10.62 10.82 10.53 10.56 431,453 -0.02(-0.21%)
Jul 27, 2005 10.40 10.72 10.40 10.58 397,273 +0.18(+1.72%)
Jul 26, 2005 10.34 10.51 10.33 10.40 178,952 +0.07(+0.70%)
Jul 25, 2005 10.47 10.51 10.33 10.33 197,384 -0.14(-1.33%)
Jul 22, 2005 10.23 10.49 10.22 10.47 177,520 +0.26(+2.57%)
Jul 21, 2005 10.47 10.49 10.20 10.21 192,910 -0.29(-2.77%)
Jul 20, 2005 10.42 10.51 10.41 10.50 239,080 +0.03(+0.27%)
Jul 19, 2005 10.27 10.54 10.27 10.47 302,250 +0.23(+2.29%)
Jul 18, 2005 10.34 10.43 10.24 10.24 250,354 -0.11(-1.03%)
Jul 15, 2005 10.35 10.43 10.32 10.34 190,047 -0.01(-0.11%)
Jul 14, 2005 10.53 10.56 10.30 10.35 321,934 -0.02(-0.22%)
Jul 13, 2005 10.48 10.51 10.38 10.38 212,595 -0.11(-1.01%)
Jul 12, 2005 10.57 10.62 10.47 10.48 250,175 -0.08(-0.74%)
Jul 11, 2005 10.46 10.65 10.45 10.56 310,481 +0.12(+1.18%)
Jul 08, 2005 10.39 10.49 10.29 10.44 215,279 +0.07(+0.65%)
Jul 07, 2005 10.17 10.39 10.11 10.37 182,173 +0.09(+0.87%)
Jul 06, 2005 10.51 10.53 10.27 10.28 196,668 -0.23(-2.18%)
Jul 05, 2005 10.41 10.53 10.40 10.51 323,545 +0.08(+0.80%)
Jul 01, 2005 10.41 10.52 10.36 10.43 339,293 +0.04(+0.38%)
Jun 30, 2005 10.19 10.43 10.19 10.39 476,907 +0.16(+1.53%)
Jun 29, 2005 10.26 10.35 10.17 10.23 547,593 -0.02(-0.16%)
Jun 28, 2005 10.10 10.28 10.10 10.25 341,261 +0.17(+1.72%)
Jun 27, 2005 9.941 10.10 9.841 10.08 288,649 +0.12(+1.18%)
Jun 24, 2005 9.952 10.07 9.908 9.958 415,705 +0.01(+0.06%)
Jun 23, 2005 10.07 10.10 9.952 9.952 337,682 -0.14(-1.38%)
Jun 22, 2005 10.03 10.11 9.952 10.09 396,915 +0.13(+1.29%)
Jun 21, 2005 9.924 10.01 9.863 9.964 260,912 +0.04(+0.45%)
Jun 20, 2005 9.952 10.05 9.919 9.919 253,396 -0.07(-0.73%)
Jun 17, 2005 10.04 10.09 9.964 9.992 534,351 -0.03(-0.28%)
Jun 16, 2005 9.941 10.02 9.846 10.02 216,889 +0.07(+0.67%)
Jun 15, 2005 9.969 9.986 9.841 9.952 453,643 -0.02(-0.17%)
Jun 14, 2005 9.869 9.975 9.860 9.969 398,347 +0.08(+0.79%)
Jun 13, 2005 9.913 9.941 9.829 9.891 272,544 -0.08(-0.84%)
Jun 10, 2005 9.913 9.975 9.852 9.975 328,914 +0.07(+0.73%)
Jun 09, 2005 9.919 9.924 9.824 9.902 129,382 -0.02(-0.17%)
Jun 08, 2005 10.13 10.19 9.919 9.919 285,607 -0.20(-1.99%)
Jun 07, 2005 10.09 10.32 10.04 10.12 296,165 +0.06(+0.56%)
Jun 06, 2005 9.936 10.09 9.919 10.06 233,174 +0.12(+1.24%)
Jun 03, 2005 9.835 9.986 9.835 9.941 200,605 +0.08(+0.79%)
Jun 02, 2005 9.813 9.896 9.790 9.863 173,225 +0.01(+0.11%)
Jun 01, 2005 9.891 10.03 9.807 9.852 380,273 +0.00(+0.00%)
May 31, 2005 9.751 10.01 9.751 9.852 278,986 +0.06(+0.63%)
May 27, 2005 9.645 9.829 9.595 9.790 277,196 +0.15(+1.57%)
May 26, 2005 9.701 9.774 9.617 9.639 307,797 -0.03(-0.35%)
May 25, 2005 9.723 9.768 9.623 9.673 259,480 -0.08(-0.86%)
May 24, 2005 9.734 9.790 9.673 9.757 336,608 -0.06(-0.57%)
May 23, 2005 9.612 9.829 9.606 9.813 323,903 +0.17(+1.74%)
May 20, 2005 9.712 9.802 9.639 9.645 356,830 -0.07(-0.69%)
May 19, 2005 9.751 9.829 9.690 9.712 303,860 -0.01(-0.11%)
May 18, 2005 9.667 9.734 9.578 9.723 255,543 +0.12(+1.28%)
May 17, 2005 9.489 9.667 9.388 9.600 211,700 +0.05(+0.53%)
May 16, 2005 9.271 9.556 9.243 9.550 216,889 +0.28(+3.01%)
May 13, 2005 9.483 9.572 9.232 9.271 192,015 -0.18(-1.89%)
May 12, 2005 9.567 9.695 9.444 9.449 204,542 -0.12(-1.28%)
May 11, 2005 9.466 9.639 9.466 9.572 252,859 +0.11(+1.12%)
May 10, 2005 9.449 9.505 9.444 9.466 271,291 -0.03(-0.29%)
May 09, 2005 9.366 9.500 9.354 9.494 181,636 +0.07(+0.71%)
May 06, 2005 9.444 9.477 9.343 9.427 255,006 +0.04(+0.42%)
May 05, 2005 9.382 9.461 9.349 9.388 213,668 -0.05(-0.53%)
May 04, 2005 9.332 9.438 9.293 9.438 177,878 +0.10(+1.08%)
May 03, 2005 9.338 9.399 9.271 9.338 248,206 -0.06(-0.59%)
May 02, 2005 9.371 9.438 9.226 9.394 312,092 +0.01(+0.12%)
Apr 29, 2005 9.232 9.388 9.192 9.382 303,502 +0.13(+1.39%)
Apr 28, 2005 9.232 9.360 9.142 9.254 368,641 -0.02(-0.24%)
Apr 27, 2005 9.287 9.455 9.114 9.276 328,198 -0.07(-0.72%)
Apr 26, 2005 9.444 9.500 9.299 9.343 199,173 -0.10(-1.01%)
Apr 25, 2005 9.394 9.444 9.360 9.438 176,983 +0.07(+0.78%)
Apr 22, 2005 9.416 9.483 9.343 9.366 327,840 -0.06(-0.65%)
Apr 21, 2005 9.388 9.500 9.293 9.427 390,473 +0.12(+1.32%)
Apr 20, 2005 9.455 9.455 9.237 9.304 398,526 -0.16(-1.65%)
Apr 19, 2005 9.449 9.544 9.427 9.461 295,807 +0.06(+0.59%)
Apr 18, 2005 9.388 9.572 9.338 9.405 352,714 -0.02(-0.24%)
Apr 15, 2005 9.584 9.612 9.410 9.427 216,889 -0.15(-1.58%)
Apr 14, 2005 9.656 9.690 9.528 9.578 275,228 -0.09(-0.92%)
Apr 13, 2005 9.751 9.751 9.595 9.667 253,933 -0.03(-0.35%)
Apr 12, 2005 9.511 9.746 9.449 9.701 265,743 +0.18(+1.88%)
Apr 11, 2005 9.556 9.600 9.444 9.522 243,732 -0.03(-0.35%)
Apr 08, 2005 9.612 9.612 9.494 9.556 420,179 -0.07(-0.70%)
Apr 07, 2005 9.556 9.673 9.505 9.623 148,709 +0.06(+0.64%)
Apr 06, 2005 9.606 9.673 9.505 9.561 263,059 -0.01(-0.06%)
Apr 05, 2005 9.667 9.667 9.449 9.567 399,421 -0.15(-1.50%)
Apr 04, 2005 9.388 9.723 9.388 9.712 263,775 +0.21(+2.24%)
Apr 01, 2005 9.623 9.628 9.287 9.500 1,185,378 -0.28(-2.86%)
Mar 31, 2005 9.880 9.902 9.718 9.779 309,587 -0.06(-0.62%)
Mar 30, 2005 9.734 9.869 9.734 9.841 280,239 +0.20(+2.09%)
Mar 29, 2005 9.757 9.824 9.606 9.639 275,049 -0.12(-1.20%)
Mar 28, 2005 9.645 9.796 9.628 9.757 197,384 +0.13(+1.33%)
Mar 24, 2005 9.679 9.768 9.623 9.628 221,542 -0.05(-0.52%)
Mar 23, 2005 9.813 9.813 9.656 9.679 385,820 -0.13(-1.37%)
Mar 22, 2005 9.874 9.941 9.785 9.813 208,121 -0.03(-0.34%)
Mar 21, 2005 9.947 9.992 9.824 9.846 255,006 -0.10(-1.01%)
Mar 18, 2005 10.04 10.04 9.785 9.947 730,482 +0.01(+0.06%)
Mar 17, 2005 9.919 9.992 9.852 9.941 156,762 +0.05(+0.51%)
Mar 16, 2005 9.958 10.02 9.863 9.891 153,898 -0.06(-0.56%)
Mar 15, 2005 10.04 10.19 9.941 9.947 327,661 -0.03(-0.34%)
Mar 14, 2005 9.818 10.01 9.818 9.980 146,382 +0.12(+1.19%)
Mar 11, 2005 9.947 10.01 9.762 9.863 393,694 -0.12(-1.23%)
Mar 10, 2005 9.919 10.01 9.846 9.986 345,735 +0.00(+0.00%)
Mar 09, 2005 10.09 10.09 9.902 9.986 281,133 -0.16(-1.54%)
Mar 08, 2005 10.14 10.23 10.05 10.14 173,225 -0.05(-0.49%)
Mar 07, 2005 10.11 10.27 10.11 10.19 218,679 +0.02(+0.22%)
Mar 04, 2005 10.06 10.20 10.06 10.17 161,772 +0.14(+1.39%)
Mar 03, 2005 10.06 10.12 9.930 10.03 298,492 -0.02(-0.22%)
Mar 02, 2005 10.00 10.17 9.947 10.05 207,405 -0.06(-0.55%)
Mar 01, 2005 10.17 10.23 10.04 10.11 322,829 -0.08(-0.82%)
Feb 28, 2005 10.08 10.19 9.908 10.19 428,232 +0.01(+0.05%)
Feb 25, 2005 9.947 10.23 9.869 10.19 422,327 +0.22(+2.24%)
Feb 24, 2005 9.790 9.969 9.751 9.964 332,314 +0.18(+1.83%)
Feb 23, 2005 9.746 9.857 9.729 9.785 241,764 +0.03(+0.34%)
Feb 22, 2005 9.975 9.975 9.751 9.751 260,554 -0.28(-2.79%)
Feb 18, 2005 10.10 10.11 10.01 10.03 359,693 -0.05(-0.50%)
Feb 17, 2005 10.25 10.25 10.08 10.08 300,102 -0.10(-0.99%)
Feb 16, 2005 10.01 10.19 10.01 10.18 311,913 +0.13(+1.33%)
Feb 15, 2005 10.06 10.13 10.00 10.05 199,710 -0.02(-0.17%)
Feb 14, 2005 10.00 10.09 9.992 10.06 169,825 +0.03(+0.33%)
Feb 11, 2005 9.863 10.10 9.796 10.03 295,807 +0.11(+1.13%)
Feb 10, 2005 9.852 9.919 9.774 9.919 195,057 +0.07(+0.68%)
Feb 09, 2005 9.958 10.05 9.824 9.852 152,825 -0.10(-1.01%)
Feb 08, 2005 9.919 10.04 9.919 9.952 118,466 -0.04(-0.45%)
Feb 07, 2005 10.01 10.06 9.947 9.997 163,741 -0.01(-0.06%)
Feb 04, 2005 9.857 10.06 9.796 10.00 355,398 +0.15(+1.47%)
Feb 03, 2005 9.813 9.863 9.712 9.857 217,426 +0.04(+0.46%)
Feb 02, 2005 9.785 9.874 9.762 9.813 208,479 -0.06(-0.57%)
Feb 01, 2005 9.824 9.936 9.790 9.869 322,471 -0.01(-0.06%)
Jan 31, 2005 9.723 9.874 9.723 9.874 292,944 +0.27(+2.85%)
Jan 28, 2005 9.701 9.740 9.511 9.600 265,386 -0.10(-0.98%)
Jan 27, 2005 9.695 9.846 9.600 9.695 361,483 +0.01(+0.06%)
Jan 26, 2005 9.612 9.690 9.477 9.690 387,431 +0.09(+0.93%)
Jan 25, 2005 9.584 9.718 9.539 9.600 256,438 -0.04(-0.46%)
Jan 24, 2005 9.634 9.712 9.561 9.645 320,324 +0.01(+0.06%)
Jan 21, 2005 9.617 9.639 9.522 9.639 257,691 +0.02(+0.23%)
Jan 20, 2005 9.522 9.628 9.444 9.617 431,274 +0.04(+0.47%)
Jan 19, 2005 9.500 9.600 9.500 9.572 239,974 +0.02(+0.18%)
Jan 18, 2005 9.455 9.600 9.377 9.556 138,866 +0.10(+1.00%)
Jan 14, 2005 9.360 9.494 9.354 9.461 138,687 +0.14(+1.50%)
Jan 13, 2005 9.321 9.410 9.287 9.321 323,903 -0.04(-0.42%)
Jan 12, 2005 9.388 9.416 9.315 9.360 313,345 -0.04(-0.48%)
Jan 11, 2005 9.410 9.477 9.287 9.405 326,050 -0.01(-0.12%)
Jan 10, 2005 9.405 9.556 9.343 9.416 185,752 +0.00(+0.00%)
Jan 07, 2005 9.500 9.595 9.371 9.416 300,997 -0.09(-0.94%)
Jan 06, 2005 9.438 9.567 9.354 9.505 451,496 +0.08(+0.83%)
Jan 05, 2005 9.600 9.651 9.338 9.427 512,160 -0.23(-2.43%)
Jan 04, 2005 9.807 9.807 9.656 9.662 415,884 -0.12(-1.20%)
Jan 03, 2005 9.807 9.880 9.701 9.779 671,249 -0.10(-0.96%)
Dec 31, 2004 9.947 9.986 9.852 9.874 268,786 -0.10(-0.95%)
Dec 30, 2004 9.863 9.986 9.863 9.969 270,575 +0.08(+0.79%)
Dec 29, 2004 9.779 9.908 9.768 9.891 168,393 +0.06(+0.57%)
Dec 28, 2004 9.656 9.846 9.656 9.835 155,330 +0.20(+2.03%)
Dec 27, 2004 9.891 9.924 9.639 9.639 187,541 -0.20(-1.99%)
Dec 23, 2004 9.919 9.947 9.824 9.835 83,749 -0.06(-0.56%)
Dec 22, 2004 9.818 9.975 9.818 9.891 99,855 +0.01(+0.11%)
Dec 21, 2004 9.690 9.924 9.690 9.880 235,322 +0.19(+1.96%)
Dec 20, 2004 9.885 9.885 9.684 9.690 243,911 -0.23(-2.31%)
Dec 17, 2004 9.779 9.919 9.718 9.919 278,270 +0.14(+1.43%)
Dec 16, 2004 9.880 9.891 9.690 9.779 263,775 -0.15(-1.46%)
Dec 15, 2004 9.779 9.924 9.723 9.924 248,385 +0.15(+1.49%)
Dec 14, 2004 9.679 9.779 9.612 9.779 219,216 +0.10(+1.04%)
Dec 13, 2004 9.472 9.679 9.388 9.679 345,198 +0.21(+2.18%)
Dec 10, 2004 9.522 9.533 9.410 9.472 295,092 -0.06(-0.59%)
Dec 09, 2004 9.707 9.740 9.483 9.528 409,800 -0.21(-2.12%)
Dec 08, 2004 9.656 9.746 9.651 9.734 254,648 +0.11(+1.10%)
Dec 07, 2004 9.824 9.857 9.623 9.628 266,638 -0.18(-1.88%)
Dec 06, 2004 9.891 9.896 9.743 9.813 279,702 -0.11(-1.07%)
Dec 03, 2004 9.885 9.986 9.869 9.919 348,240 +0.03(+0.28%)
Dec 02, 2004 9.919 9.975 9.863 9.891 246,596 -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.