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

Avista Corp (NY: AVA )

38.30 UNCHANGED
Streaming Delayed 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 31, 2005 9.608 9.812 9.597 9.663 492,430 +0.06(+0.57%)
Oct 28, 2005 9.702 9.702 9.492 9.608 894,208 -0.02(-0.17%)
Oct 27, 2005 9.845 9.856 9.382 9.625 810,081 -0.36(-3.64%)
Oct 26, 2005 10.12 10.15 9.961 9.989 421,358 -0.16(-1.58%)
Oct 25, 2005 10.04 10.18 9.862 10.15 1,013,145 +0.16(+1.60%)
Oct 24, 2005 9.768 10.05 9.762 9.989 356,812 +0.29(+3.01%)
Oct 21, 2005 9.807 9.829 9.674 9.696 421,358 -0.06(-0.62%)
Oct 20, 2005 9.933 10.02 9.680 9.757 395,250 -0.17(-1.72%)
Oct 19, 2005 9.801 10.01 9.707 9.928 682,984 +0.15(+1.52%)
Oct 18, 2005 9.939 10.20 9.751 9.779 535,400 -0.15(-1.50%)
Oct 17, 2005 9.928 9.966 9.762 9.928 595,776 +0.00(+0.00%)
Oct 14, 2005 10.15 10.15 9.889 9.928 466,322 -0.14(-1.37%)
Oct 13, 2005 9.911 10.20 9.884 10.07 907,987 +0.17(+1.73%)
Oct 12, 2005 9.818 10.01 9.818 9.895 786,330 +0.09(+0.96%)
Oct 11, 2005 10.09 10.09 9.762 9.801 514,006 -0.24(-2.36%)
Oct 10, 2005 10.20 10.20 10.03 10.04 387,816 -0.12(-1.19%)
Oct 07, 2005 10.15 10.20 10.08 10.16 442,390 +0.09(+0.93%)
Oct 06, 2005 10.08 10.19 9.961 10.07 459,251 -0.01(-0.11%)
Oct 05, 2005 10.35 10.35 9.922 10.08 544,647 -0.28(-2.66%)
Oct 04, 2005 10.60 10.70 10.35 10.35 262,895 -0.25(-2.34%)
Oct 03, 2005 10.70 10.78 10.55 10.60 316,200 -0.10(-0.93%)
Sep 30, 2005 10.73 10.76 10.64 10.70 356,631 -0.03(-0.31%)
Sep 29, 2005 10.45 10.73 10.38 10.73 528,329 +0.30(+2.85%)
Sep 28, 2005 10.47 10.51 10.34 10.44 262,351 -0.03(-0.26%)
Sep 27, 2005 10.41 10.50 10.31 10.46 382,014 +0.11(+1.07%)
Sep 26, 2005 10.40 10.41 10.25 10.35 248,935 +0.05(+0.48%)
Sep 23, 2005 10.30 10.35 10.01 10.30 245,490 +0.25(+2.47%)
Sep 22, 2005 10.38 10.38 9.989 10.05 635,663 -0.28(-2.67%)
Sep 21, 2005 10.43 10.45 10.30 10.33 453,993 -0.08(-0.80%)
Sep 20, 2005 10.63 10.63 10.30 10.41 479,195 -0.12(-1.15%)
Sep 19, 2005 10.53 10.76 10.53 10.53 282,114 -0.26(-2.45%)
Sep 16, 2005 10.83 10.83 10.62 10.80 581,452 +0.04(+0.41%)
Sep 15, 2005 10.60 10.79 10.55 10.76 131,266 +0.18(+1.67%)
Sep 14, 2005 10.79 10.83 10.57 10.58 153,929 -0.20(-1.89%)
Sep 13, 2005 10.94 10.97 10.68 10.78 226,271 -0.21(-1.91%)
Sep 12, 2005 10.90 11.06 10.82 10.99 175,324 +0.09(+0.81%)
Sep 09, 2005 10.77 10.91 10.69 10.90 146,133 +0.16(+1.49%)
Sep 08, 2005 10.87 10.88 10.65 10.74 159,550 -0.16(-1.47%)
Sep 07, 2005 10.99 10.99 10.76 10.90 229,353 -0.11(-1.00%)
Sep 06, 2005 10.81 11.14 10.81 11.01 477,744 +0.23(+2.10%)
Sep 02, 2005 10.82 10.92 10.74 10.79 354,274 -0.04(-0.36%)
Sep 01, 2005 10.72 10.87 10.71 10.83 325,809 +0.10(+0.98%)
Aug 31, 2005 10.66 10.82 10.63 10.72 405,222 +0.04(+0.36%)
Aug 30, 2005 10.59 10.77 10.52 10.68 446,378 +0.09(+0.88%)
Aug 29, 2005 10.38 10.59 10.26 10.59 258,544 +0.24(+2.29%)
Aug 26, 2005 10.41 10.42 10.26 10.35 274,318 -0.07(-0.64%)
Aug 25, 2005 10.23 10.42 10.21 10.42 204,333 +0.21(+2.05%)
Aug 24, 2005 10.09 10.41 10.07 10.21 418,638 +0.02(+0.16%)
Aug 23, 2005 10.24 10.28 10.04 10.19 623,697 -0.08(-0.81%)
Aug 22, 2005 10.26 10.34 10.20 10.28 142,870 +0.04(+0.38%)
Aug 19, 2005 10.13 10.25 10.07 10.24 160,819 +0.10(+0.98%)
Aug 18, 2005 10.18 10.21 9.873 10.14 285,196 -0.08(-0.76%)
Aug 17, 2005 10.35 10.38 10.21 10.21 238,600 -0.13(-1.28%)
Aug 16, 2005 10.47 10.47 10.31 10.35 281,933 -0.14(-1.37%)
Aug 15, 2005 10.28 10.61 10.28 10.49 395,975 +0.23(+2.26%)
Aug 12, 2005 10.35 10.37 10.15 10.26 214,667 -0.15(-1.43%)
Aug 11, 2005 10.28 10.41 10.21 10.41 268,878 +0.13(+1.23%)
Aug 10, 2005 10.25 10.46 10.20 10.28 389,448 +0.03(+0.32%)
Aug 09, 2005 10.35 10.41 10.21 10.25 274,136 -0.06(-0.59%)
Aug 08, 2005 10.52 10.55 10.30 10.31 269,966 -0.15(-1.48%)
Aug 05, 2005 10.51 10.55 10.40 10.46 430,061 -0.05(-0.47%)
Aug 04, 2005 10.60 10.72 10.51 10.51 457,438 -0.14(-1.29%)
Aug 03, 2005 10.69 10.76 10.63 10.65 259,813 -0.04(-0.41%)
Aug 02, 2005 10.53 10.70 10.53 10.69 275,949 +0.18(+1.68%)
Aug 01, 2005 9.983 10.66 9.983 10.52 481,733 +0.02(+0.16%)
Jul 29, 2005 10.42 10.62 10.42 10.50 547,004 +0.08(+0.74%)
Jul 28, 2005 10.48 10.68 10.40 10.42 437,132 -0.02(-0.21%)
Jul 27, 2005 10.26 10.58 10.26 10.45 402,502 +0.18(+1.72%)
Jul 26, 2005 10.20 10.37 10.19 10.27 181,307 +0.07(+0.70%)
Jul 25, 2005 10.33 10.37 10.20 10.20 199,982 -0.14(-1.33%)
Jul 22, 2005 10.09 10.35 10.09 10.34 179,856 +0.26(+2.57%)
Jul 21, 2005 10.33 10.35 10.07 10.08 195,449 -0.29(-2.77%)
Jul 20, 2005 10.29 10.37 10.28 10.36 242,226 +0.03(+0.27%)
Jul 19, 2005 10.13 10.41 10.13 10.34 306,228 +0.23(+2.29%)
Jul 18, 2005 10.20 10.29 10.10 10.10 253,649 -0.10(-1.03%)
Jul 15, 2005 10.21 10.30 10.19 10.21 192,548 -0.01(-0.11%)
Jul 14, 2005 10.39 10.42 10.17 10.22 326,172 -0.02(-0.22%)
Jul 13, 2005 10.34 10.37 10.24 10.24 215,393 -0.10(-1.01%)
Jul 12, 2005 10.43 10.48 10.34 10.35 253,467 -0.08(-0.74%)
Jul 11, 2005 10.32 10.51 10.31 10.42 314,568 +0.12(+1.18%)
Jul 08, 2005 10.25 10.35 10.16 10.30 218,112 +0.07(+0.65%)
Jul 07, 2005 10.04 10.25 9.983 10.24 184,570 +0.09(+0.87%)
Jul 06, 2005 10.37 10.40 10.14 10.15 199,256 -0.23(-2.18%)
Jul 05, 2005 10.28 10.40 10.26 10.37 327,803 +0.08(+0.80%)
Jul 01, 2005 10.28 10.38 10.23 10.29 343,758 +0.04(+0.38%)
Jun 30, 2005 10.06 10.29 10.06 10.25 483,184 +0.15(+1.53%)
Jun 29, 2005 10.13 10.22 10.04 10.10 554,800 -0.02(-0.16%)
Jun 28, 2005 9.972 10.14 9.972 10.12 345,753 +0.17(+1.72%)
Jun 27, 2005 9.812 9.972 9.713 9.944 292,448 +0.12(+1.18%)
Jun 24, 2005 9.823 9.939 9.779 9.829 421,177 +0.01(+0.06%)
Jun 23, 2005 9.939 9.972 9.823 9.823 342,127 -0.14(-1.38%)
Jun 22, 2005 9.900 9.983 9.823 9.961 402,139 +0.13(+1.29%)
Jun 21, 2005 9.796 9.878 9.735 9.834 264,346 +0.04(+0.45%)
Jun 20, 2005 9.823 9.917 9.790 9.790 256,731 -0.07(-0.73%)
Jun 17, 2005 9.911 9.961 9.834 9.862 541,383 -0.03(-0.28%)
Jun 16, 2005 9.812 9.889 9.718 9.889 219,744 +0.07(+0.67%)
Jun 15, 2005 9.840 9.856 9.713 9.823 459,614 -0.02(-0.17%)
Jun 14, 2005 9.740 9.845 9.732 9.840 403,590 +0.08(+0.79%)
Jun 13, 2005 9.784 9.812 9.702 9.762 276,131 -0.08(-0.84%)
Jun 10, 2005 9.784 9.845 9.724 9.845 333,243 +0.07(+0.73%)
Jun 09, 2005 9.790 9.796 9.696 9.773 131,085 -0.02(-0.17%)
Jun 08, 2005 10.000 10.06 9.790 9.790 289,366 -0.20(-1.99%)
Jun 07, 2005 9.955 10.19 9.906 9.989 300,063 +0.06(+0.56%)
Jun 06, 2005 9.807 9.961 9.790 9.933 236,243 +0.12(+1.24%)
Jun 03, 2005 9.707 9.856 9.707 9.812 203,245 +0.08(+0.79%)
Jun 02, 2005 9.685 9.768 9.663 9.735 175,505 +0.01(+0.11%)
Jun 01, 2005 9.762 9.895 9.680 9.724 385,278 +0.00(+0.00%)
May 31, 2005 9.625 9.884 9.625 9.724 282,658 +0.06(+0.63%)
May 27, 2005 9.520 9.702 9.470 9.663 280,845 +0.15(+1.57%)
May 26, 2005 9.575 9.647 9.492 9.514 311,848 -0.03(-0.35%)
May 25, 2005 9.597 9.641 9.498 9.547 262,895 -0.08(-0.86%)
May 24, 2005 9.608 9.663 9.547 9.630 341,039 -0.06(-0.57%)
May 23, 2005 9.487 9.702 9.481 9.685 328,166 +0.17(+1.74%)
May 20, 2005 9.586 9.674 9.514 9.520 361,526 -0.07(-0.69%)
May 19, 2005 9.625 9.702 9.564 9.586 307,859 -0.01(-0.11%)
May 18, 2005 9.542 9.608 9.454 9.597 258,906 +0.12(+1.28%)
May 17, 2005 9.365 9.542 9.266 9.476 214,486 +0.05(+0.53%)
May 16, 2005 9.150 9.431 9.123 9.426 219,744 +0.28(+3.01%)
May 13, 2005 9.360 9.448 9.112 9.150 194,542 -0.18(-1.89%)
May 12, 2005 9.443 9.569 9.321 9.327 207,234 -0.12(-1.28%)
May 11, 2005 9.343 9.514 9.343 9.448 256,187 +0.10(+1.12%)
May 10, 2005 9.327 9.382 9.321 9.343 274,862 -0.03(-0.29%)
May 09, 2005 9.244 9.376 9.233 9.371 184,027 +0.07(+0.71%)
May 06, 2005 9.321 9.354 9.222 9.305 258,363 +0.04(+0.42%)
May 05, 2005 9.261 9.338 9.227 9.266 216,481 -0.05(-0.53%)
May 04, 2005 9.211 9.316 9.172 9.316 180,219 +0.10(+1.08%)
May 03, 2005 9.216 9.277 9.150 9.216 251,473 -0.06(-0.59%)
May 02, 2005 9.249 9.316 9.106 9.272 316,200 +0.01(+0.12%)
Apr 29, 2005 9.112 9.266 9.073 9.261 307,497 +0.13(+1.39%)
Apr 28, 2005 9.112 9.238 9.023 9.134 373,493 -0.02(-0.24%)
Apr 27, 2005 9.167 9.332 8.996 9.156 332,517 -0.07(-0.72%)
Apr 26, 2005 9.321 9.376 9.178 9.222 201,795 -0.09(-1.01%)
Apr 25, 2005 9.272 9.321 9.238 9.316 179,313 +0.07(+0.78%)
Apr 22, 2005 9.294 9.360 9.222 9.244 332,155 -0.06(-0.65%)
Apr 21, 2005 9.266 9.376 9.172 9.305 395,612 +0.12(+1.32%)
Apr 20, 2005 9.332 9.332 9.117 9.183 403,771 -0.15(-1.65%)
Apr 19, 2005 9.327 9.420 9.305 9.338 299,701 +0.06(+0.59%)
Apr 18, 2005 9.266 9.448 9.216 9.283 357,356 -0.02(-0.24%)
Apr 15, 2005 9.459 9.487 9.288 9.305 219,744 -0.15(-1.58%)
Apr 14, 2005 9.531 9.564 9.404 9.454 278,850 -0.09(-0.92%)
Apr 13, 2005 9.625 9.625 9.470 9.542 257,275 -0.03(-0.35%)
Apr 12, 2005 9.387 9.619 9.327 9.575 269,241 +0.18(+1.88%)
Apr 11, 2005 9.431 9.476 9.321 9.398 246,940 -0.03(-0.35%)
Apr 08, 2005 9.487 9.487 9.371 9.431 425,709 -0.07(-0.70%)
Apr 07, 2005 9.431 9.547 9.382 9.498 150,666 +0.06(+0.64%)
Apr 06, 2005 9.481 9.547 9.382 9.437 266,521 -0.01(-0.06%)
Apr 05, 2005 9.542 9.542 9.327 9.443 404,678 -0.14(-1.50%)
Apr 04, 2005 9.266 9.597 9.266 9.586 267,247 +0.21(+2.24%)
Apr 01, 2005 9.498 9.503 9.167 9.376 1,200,980 -0.28(-2.86%)
Mar 31, 2005 9.751 9.773 9.591 9.652 313,661 -0.06(-0.62%)
Mar 30, 2005 9.608 9.740 9.608 9.713 283,927 +0.20(+2.09%)
Mar 29, 2005 9.630 9.696 9.481 9.514 278,669 -0.12(-1.20%)
Mar 28, 2005 9.520 9.669 9.503 9.630 199,982 +0.13(+1.33%)
Mar 24, 2005 9.553 9.641 9.498 9.503 224,458 -0.05(-0.52%)
Mar 23, 2005 9.685 9.685 9.531 9.553 390,898 -0.13(-1.37%)
Mar 22, 2005 9.746 9.812 9.658 9.685 210,860 -0.03(-0.34%)
Mar 21, 2005 9.818 9.862 9.696 9.718 258,363 -0.10(-1.01%)
Mar 18, 2005 9.911 9.911 9.658 9.818 740,096 +0.01(+0.06%)
Mar 17, 2005 9.790 9.862 9.724 9.812 158,825 +0.05(+0.51%)
Mar 16, 2005 9.829 9.889 9.735 9.762 155,924 -0.06(-0.56%)
Mar 15, 2005 9.906 10.06 9.812 9.818 331,973 -0.03(-0.34%)
Mar 14, 2005 9.691 9.878 9.691 9.851 148,309 +0.12(+1.19%)
Mar 11, 2005 9.818 9.878 9.636 9.735 398,876 -0.12(-1.23%)
Mar 10, 2005 9.790 9.884 9.718 9.856 350,285 +0.00(+0.00%)
Mar 09, 2005 9.955 9.955 9.773 9.856 284,833 -0.15(-1.54%)
Mar 08, 2005 10.01 10.09 9.922 10.01 175,505 -0.05(-0.49%)
Mar 07, 2005 9.983 10.13 9.983 10.06 221,557 +0.02(+0.22%)
Mar 04, 2005 9.928 10.07 9.928 10.04 163,901 +0.14(+1.39%)
Mar 03, 2005 9.928 9.989 9.801 9.900 302,420 -0.02(-0.22%)
Mar 02, 2005 9.873 10.04 9.818 9.922 210,135 -0.06(-0.55%)
Mar 01, 2005 10.04 10.09 9.906 9.978 327,078 -0.08(-0.82%)
Feb 28, 2005 9.944 10.06 9.779 10.06 433,868 +0.01(+0.06%)
Feb 25, 2005 9.818 10.09 9.740 10.05 427,885 +0.22(+2.24%)
Feb 24, 2005 9.663 9.840 9.625 9.834 336,687 +0.18(+1.83%)
Feb 23, 2005 9.619 9.729 9.602 9.658 244,946 +0.03(+0.34%)
Feb 22, 2005 9.845 9.845 9.625 9.625 263,983 -0.28(-2.79%)
Feb 18, 2005 9.966 9.983 9.878 9.900 364,427 -0.05(-0.50%)
Feb 17, 2005 10.12 10.12 9.944 9.950 304,052 -0.10(-0.99%)
Feb 16, 2005 9.878 10.06 9.878 10.05 316,018 +0.13(+1.33%)
Feb 15, 2005 9.933 9.994 9.873 9.917 202,339 -0.02(-0.17%)
Feb 14, 2005 9.873 9.961 9.862 9.933 172,060 +0.03(+0.33%)
Feb 11, 2005 9.735 9.966 9.669 9.900 299,701 +0.11(+1.13%)
Feb 10, 2005 9.724 9.790 9.647 9.790 197,625 +0.07(+0.68%)
Feb 09, 2005 9.829 9.917 9.696 9.724 154,836 -0.10(-1.01%)
Feb 08, 2005 9.790 9.911 9.790 9.823 120,025 -0.04(-0.45%)
Feb 07, 2005 9.878 9.928 9.818 9.867 165,896 -0.01(-0.06%)
Feb 04, 2005 9.729 9.928 9.669 9.873 360,076 +0.14(+1.47%)
Feb 03, 2005 9.685 9.735 9.586 9.729 220,288 +0.04(+0.46%)
Feb 02, 2005 9.658 9.746 9.636 9.685 211,223 -0.06(-0.57%)
Feb 01, 2005 9.696 9.807 9.663 9.740 326,715 -0.01(-0.06%)
Jan 31, 2005 9.597 9.746 9.597 9.746 296,800 +0.27(+2.85%)
Jan 28, 2005 9.575 9.614 9.387 9.476 268,878 -0.09(-0.98%)
Jan 27, 2005 9.569 9.718 9.476 9.569 366,240 +0.01(+0.06%)
Jan 26, 2005 9.487 9.564 9.354 9.564 392,530 +0.09(+0.93%)
Jan 25, 2005 9.459 9.591 9.415 9.476 259,813 -0.04(-0.46%)
Jan 24, 2005 9.509 9.586 9.437 9.520 324,540 +0.01(+0.06%)
Jan 21, 2005 9.492 9.514 9.398 9.514 261,082 +0.02(+0.23%)
Jan 20, 2005 9.398 9.503 9.321 9.492 436,950 +0.04(+0.47%)
Jan 19, 2005 9.376 9.476 9.376 9.448 243,133 +0.02(+0.18%)
Jan 18, 2005 9.332 9.476 9.255 9.431 140,694 +0.09(+1.00%)
Jan 14, 2005 9.238 9.371 9.233 9.338 140,513 +0.14(+1.50%)
Jan 13, 2005 9.200 9.288 9.167 9.200 328,166 -0.04(-0.42%)
Jan 12, 2005 9.266 9.294 9.194 9.238 317,469 -0.04(-0.48%)
Jan 11, 2005 9.288 9.354 9.167 9.283 330,342 -0.01(-0.12%)
Jan 10, 2005 9.283 9.431 9.222 9.294 188,197 +0.00(+0.00%)
Jan 07, 2005 9.376 9.470 9.249 9.294 304,959 -0.09(-0.94%)
Jan 06, 2005 9.316 9.443 9.233 9.382 457,438 +0.08(+0.83%)
Jan 05, 2005 9.476 9.525 9.216 9.305 518,901 -0.23(-2.43%)
Jan 04, 2005 9.680 9.680 9.531 9.536 421,358 -0.12(-1.20%)
Jan 03, 2005 9.680 9.751 9.575 9.652 680,084 -0.09(-0.96%)
Dec 31, 2004 9.818 9.856 9.724 9.746 272,323 -0.09(-0.95%)
Dec 30, 2004 9.735 9.856 9.735 9.840 274,136 +0.08(+0.79%)
Dec 29, 2004 9.652 9.779 9.641 9.762 170,610 +0.06(+0.57%)
Dec 28, 2004 9.531 9.718 9.531 9.707 157,374 +0.19(+2.03%)
Dec 27, 2004 9.762 9.796 9.514 9.514 190,010 -0.19(-1.99%)
Dec 23, 2004 9.790 9.818 9.696 9.707 84,851 -0.06(-0.57%)
Dec 22, 2004 9.691 9.845 9.691 9.762 101,169 +0.01(+0.11%)
Dec 21, 2004 9.564 9.796 9.564 9.751 238,419 +0.19(+1.96%)
Dec 20, 2004 9.757 9.757 9.558 9.564 247,121 -0.23(-2.31%)
Dec 17, 2004 9.652 9.790 9.591 9.790 281,933 +0.14(+1.43%)
Dec 16, 2004 9.751 9.762 9.564 9.652 267,247 -0.14(-1.46%)
Dec 15, 2004 9.652 9.796 9.597 9.796 251,654 +0.14(+1.49%)
Dec 14, 2004 9.553 9.652 9.487 9.652 222,101 +0.10(+1.04%)
Dec 13, 2004 9.349 9.553 9.266 9.553 349,741 +0.20(+2.18%)
Dec 10, 2004 9.398 9.409 9.288 9.349 298,975 -0.06(-0.59%)
Dec 09, 2004 9.580 9.614 9.360 9.404 415,193 -0.20(-2.12%)
Dec 08, 2004 9.531 9.619 9.525 9.608 258,000 +0.10(+1.10%)
Dec 07, 2004 9.696 9.729 9.498 9.503 270,148 -0.18(-1.88%)
Dec 06, 2004 9.762 9.768 9.616 9.685 283,383 -0.10(-1.07%)
Dec 03, 2004 9.757 9.856 9.740 9.790 352,824 +0.03(+0.28%)
Dec 02, 2004 9.790 9.845 9.735 9.762 249,841 -0.11(-1.12%)
Dec 01, 2004 9.829 9.950 9.796 9.873 310,035 +0.06(+0.56%)
Nov 30, 2004 10.01 10.01 9.818 9.818 373,855 -0.17(-1.66%)
Nov 29, 2004 10.01 10.07 9.900 9.983 301,514 -0.04(-0.39%)
Nov 26, 2004 10.04 10.09 10.02 10.02 61,825 +0.03(+0.28%)
Nov 24, 2004 9.955 10.09 9.955 9.994 236,968 +0.01(+0.11%)
Nov 23, 2004 9.895 9.983 9.851 9.983 222,826 +0.02(+0.22%)
Nov 22, 2004 9.845 9.978 9.845 9.961 226,815 +0.09(+0.89%)
Nov 19, 2004 9.873 9.922 9.845 9.873 162,995 -0.06(-0.56%)
Nov 18, 2004 9.818 9.939 9.812 9.928 358,807 +0.08(+0.84%)
Nov 17, 2004 9.917 10.07 9.796 9.845 307,678 -0.03(-0.28%)
Nov 16, 2004 9.978 10.02 9.829 9.873 302,602 -0.01(-0.06%)
Nov 15, 2004 9.955 10.04 9.790 9.878 339,770 -0.20(-2.02%)
Nov 12, 2004 9.917 10.08 9.884 10.08 192,185 +0.14(+1.44%)
Nov 11, 2004 9.928 10.01 9.922 9.939 295,531 -0.01(-0.11%)
Nov 10, 2004 9.922 10.13 9.840 9.950 255,824 +0.08(+0.78%)
Nov 09, 2004 9.834 9.944 9.834 9.873 419,726 -0.05(-0.50%)
Nov 08, 2004 9.917 9.983 9.873 9.922 237,693 +0.07(+0.73%)
Nov 05, 2004 9.944 9.966 9.851 9.851 373,311 -0.09(-0.94%)
Nov 04, 2004 9.856 10.04 9.823 9.944 415,375 +0.03(+0.33%)
Nov 03, 2004 9.724 9.966 9.724 9.911 324,902 +0.19(+1.93%)
Nov 02, 2004 9.851 9.917 9.685 9.724 370,592 -0.20(-2.00%)
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.