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

Avista Corp (NY: AVA )

34.36 +0.63 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2009 11.48 11.65 11.39 11.62 657,083 +0.12(+1.02%)
Nov 27, 2009 11.49 11.70 11.42 11.50 413,525 -0.08(-0.72%)
Nov 25, 2009 11.64 11.70 11.57 11.59 352,756 +0.09(+0.78%)
Nov 24, 2009 11.50 11.62 11.46 11.50 342,410 +0.01(+0.05%)
Nov 23, 2009 11.46 11.57 11.43 11.49 618,617 +0.20(+1.78%)
Nov 20, 2009 11.13 11.31 11.11 11.29 439,827 +0.12(+1.10%)
Nov 19, 2009 11.23 11.29 10.99 11.17 831,644 -0.12(-1.09%)
Nov 18, 2009 11.40 11.43 11.24 11.29 414,820 -0.09(-0.78%)
Nov 17, 2009 11.13 11.41 11.10 11.38 772,180 +0.22(+1.95%)
Nov 16, 2009 11.13 11.23 11.07 11.16 443,222 +0.12(+1.11%)
Nov 13, 2009 10.96 11.09 10.88 11.04 350,948 +0.13(+1.18%)
Nov 12, 2009 11.11 11.19 10.91 10.91 376,002 -0.19(-1.71%)
Nov 11, 2009 11.16 11.19 11.04 11.10 467,961 +0.04(+0.35%)
Nov 10, 2009 10.96 11.10 10.95 11.06 521,702 +0.07(+0.66%)
Nov 09, 2009 10.83 11.06 10.79 10.99 742,689 +0.22(+2.02%)
Nov 06, 2009 10.80 10.92 10.72 10.77 374,308 -0.08(-0.72%)
Nov 05, 2009 10.61 10.86 10.54 10.85 656,653 +0.30(+2.86%)
Nov 04, 2009 10.54 10.68 10.44 10.55 790,243 +0.03(+0.32%)
Nov 03, 2009 10.45 10.52 10.32 10.52 693,835 +0.02(+0.21%)
Nov 02, 2009 10.60 10.63 10.39 10.49 766,681 -0.09(-0.90%)
Oct 30, 2009 10.76 10.91 10.54 10.59 1,060,903 -0.24(-2.22%)
Oct 29, 2009 11.14 11.24 10.71 10.83 1,526,112 -0.30(-2.66%)
Oct 28, 2009 11.28 11.31 10.99 11.12 1,648,565 -0.18(-1.63%)
Oct 27, 2009 11.26 11.38 11.14 11.31 704,209 +0.10(+0.90%)
Oct 26, 2009 11.55 11.67 11.20 11.21 650,191 -0.32(-2.76%)
Oct 23, 2009 11.44 11.54 11.37 11.53 771,405 -0.13(-1.15%)
Oct 22, 2009 11.57 11.70 11.47 11.66 406,801 +0.10(+0.87%)
Oct 21, 2009 11.55 11.79 11.53 11.56 623,253 +0.02(+0.14%)
Oct 20, 2009 11.48 11.55 11.45 11.54 209,466 -0.14(-1.19%)
Oct 19, 2009 11.60 11.74 11.45 11.68 340,820 +0.16(+1.36%)
Oct 16, 2009 11.43 11.59 11.31 11.53 423,239 +0.07(+0.63%)
Oct 15, 2009 11.37 11.50 11.29 11.45 635,033 +0.04(+0.39%)
Oct 14, 2009 11.65 11.65 11.37 11.41 682,350 -0.08(-0.68%)
Oct 13, 2009 11.61 11.61 11.44 11.49 430,614 -0.10(-0.87%)
Oct 12, 2009 11.64 11.66 11.53 11.59 187,990 -0.04(-0.38%)
Oct 09, 2009 11.47 11.67 11.44 11.63 504,038 +0.15(+1.26%)
Oct 08, 2009 11.36 11.58 11.33 11.49 829,808 +0.16(+1.43%)
Oct 07, 2009 11.28 11.40 11.25 11.33 349,370 -0.03(-0.25%)
Oct 06, 2009 11.28 11.37 11.19 11.35 432,615 +0.11(+0.94%)
Oct 05, 2009 11.20 11.31 11.09 11.25 475,734 +0.05(+0.45%)
Oct 02, 2009 11.20 11.29 11.05 11.20 512,425 -0.09(-0.79%)
Oct 01, 2009 11.23 11.39 11.21 11.29 506,211 -0.01(-0.05%)
Sep 30, 2009 11.48 11.54 11.26 11.29 547,450 -0.20(-1.75%)
Sep 29, 2009 11.54 11.57 11.46 11.49 311,839 -0.05(-0.44%)
Sep 28, 2009 11.37 11.63 11.28 11.54 633,750 +0.25(+2.17%)
Sep 25, 2009 11.18 11.37 11.18 11.30 467,631 +0.08(+0.70%)
Sep 24, 2009 11.34 11.43 11.19 11.22 293,806 -0.05(-0.45%)
Sep 23, 2009 11.33 11.49 11.26 11.27 641,841 -0.08(-0.69%)
Sep 22, 2009 11.40 11.40 11.28 11.35 641,066 +0.04(+0.35%)
Sep 21, 2009 11.37 11.39 11.28 11.31 267,968 -0.13(-1.12%)
Sep 18, 2009 11.27 11.44 11.13 11.44 672,274 +0.17(+1.54%)
Sep 17, 2009 11.26 11.37 11.20 11.26 458,657 +0.08(+0.75%)
Sep 16, 2009 11.10 11.28 11.02 11.18 325,505 +0.08(+0.76%)
Sep 15, 2009 10.94 11.10 10.94 11.10 370,834 +0.08(+0.76%)
Sep 14, 2009 10.87 11.02 10.87 11.01 363,600 +0.10(+0.92%)
Sep 11, 2009 10.90 10.99 10.80 10.91 451,319 +0.03(+0.26%)
Sep 10, 2009 10.82 10.91 10.69 10.88 319,935 +0.07(+0.62%)
Sep 09, 2009 10.80 10.92 10.76 10.82 378,623 -0.06(-0.51%)
Sep 08, 2009 10.88 10.92 10.81 10.87 536,922 +0.04(+0.36%)
Sep 04, 2009 10.76 10.86 10.71 10.83 730,251 +0.08(+0.78%)
Sep 03, 2009 10.72 10.75 10.57 10.75 658,689 +0.04(+0.42%)
Sep 02, 2009 10.81 10.86 10.66 10.71 750,718 -0.13(-1.19%)
Sep 01, 2009 10.88 11.12 10.53 10.83 615,258 -0.07(-0.60%)
Aug 31, 2009 11.10 11.24 10.88 10.90 889,591 -0.29(-2.56%)
Aug 28, 2009 11.28 11.28 11.13 11.19 428,783 +0.03(+0.25%)
Aug 27, 2009 11.28 11.28 11.06 11.16 619,009 -0.06(-0.55%)
Aug 26, 2009 11.20 11.26 11.12 11.22 440,131 -0.02(-0.20%)
Aug 25, 2009 11.29 11.36 11.19 11.24 676,718 -0.15(-1.32%)
Aug 24, 2009 11.33 11.43 11.29 11.39 375,511 +0.09(+0.84%)
Aug 21, 2009 11.11 11.33 11.11 11.30 555,444 +0.24(+2.17%)
Aug 20, 2009 11.10 11.12 10.95 11.06 459,033 -0.03(-0.25%)
Aug 19, 2009 10.95 11.10 10.95 11.09 436,362 +0.04(+0.40%)
Aug 18, 2009 11.19 11.24 11.02 11.04 593,209 +0.07(+0.66%)
Aug 17, 2009 10.96 11.20 10.96 10.97 582,215 -0.13(-1.16%)
Aug 14, 2009 10.94 11.10 10.90 11.10 493,421 +0.12(+1.07%)
Aug 13, 2009 11.01 11.11 10.89 10.98 250,121 -0.03(-0.30%)
Aug 12, 2009 10.91 11.11 10.87 11.01 366,282 +0.08(+0.71%)
Aug 11, 2009 10.86 10.99 10.80 10.94 338,324 +0.05(+0.46%)
Aug 10, 2009 10.87 10.88 10.73 10.88 449,648 +0.05(+0.46%)
Aug 07, 2009 10.54 10.92 10.54 10.83 1,153,756 +0.38(+3.63%)
Aug 06, 2009 10.61 10.61 10.37 10.45 467,069 -0.08(-0.79%)
Aug 05, 2009 10.08 10.61 10.08 10.54 998,804 +0.00(+0.00%)
Aug 04, 2009 10.51 10.54 10.43 10.54 485,034 -0.01(-0.11%)
Aug 03, 2009 10.47 10.55 10.29 10.55 505,590 +0.21(+2.00%)
Jul 31, 2009 10.44 10.54 10.34 10.34 490,485 -0.16(-1.49%)
Jul 30, 2009 10.34 10.56 10.30 10.50 459,488 +0.23(+2.23%)
Jul 29, 2009 10.20 10.30 10.05 10.27 566,316 +0.03(+0.27%)
Jul 28, 2009 10.28 10.34 10.11 10.24 529,313 -0.06(-0.54%)
Jul 27, 2009 10.29 10.37 10.19 10.30 428,890 -0.05(-0.49%)
Jul 24, 2009 10.22 10.37 10.20 10.35 2,830 +0.05(+0.49%)
Jul 23, 2009 10.14 10.30 10.06 10.30 801,977 +0.11(+1.04%)
Jul 22, 2009 10.19 10.24 10.05 10.19 531,912 -0.07(-0.65%)
Jul 21, 2009 10.20 10.30 10.13 10.26 389,100 +0.06(+0.60%)
Jul 20, 2009 10.24 10.24 10.06 10.20 362,064 +0.03(+0.28%)
Jul 17, 2009 10.32 10.38 10.11 10.17 639,800 -0.18(-1.73%)
Jul 16, 2009 10.28 10.38 10.15 10.35 367,625 -0.03(-0.27%)
Jul 15, 2009 10.26 10.38 10.14 10.38 821,052 +0.21(+2.03%)
Jul 14, 2009 10.24 10.24 10.05 10.17 363,715 +0.00(+0.00%)
Jul 13, 2009 9.935 10.18 9.919 10.17 837,775 +0.12(+1.17%)
Jul 10, 2009 9.941 10.07 9.924 10.05 669,450 +0.04(+0.45%)
Jul 09, 2009 10.09 10.11 9.913 10.01 752,861 +0.00(+0.00%)
Jul 08, 2009 10.02 10.16 9.868 10.01 1,246,569 +0.00(+0.00%)
Jul 07, 2009 10.13 10.15 10.00 10.01 1,063,308 -0.07(-0.72%)
Jul 06, 2009 9.896 10.09 9.824 10.08 962,432 +0.17(+1.69%)
Jul 02, 2009 9.930 9.974 9.913 9.913 924,496 -0.18(-1.77%)
Jul 01, 2009 10.01 10.15 9.930 10.09 832,079 +0.15(+1.46%)
Jun 30, 2009 10.13 10.13 9.908 9.946 703,162 -0.15(-1.44%)
Jun 29, 2009 9.913 10.09 9.835 10.09 593,193 +0.11(+1.12%)
Jun 26, 2009 9.902 10.07 9.784 9.980 1,573,835 +0.06(+0.56%)
Jun 25, 2009 9.807 9.952 9.773 9.924 1,003,103 +0.10(+1.02%)
Jun 24, 2009 9.924 9.924 9.743 9.824 900,708 -0.01(-0.11%)
Jun 23, 2009 9.812 9.941 9.628 9.835 1,774,936 +0.13(+1.32%)
Jun 22, 2009 9.645 9.818 9.477 9.706 1,012,790 +0.02(+0.23%)
Jun 19, 2009 9.840 9.840 9.583 9.684 1,336,684 +0.02(+0.17%)
Jun 18, 2009 9.310 9.673 9.232 9.667 1,087,907 +0.39(+4.21%)
Jun 17, 2009 8.779 9.315 8.779 9.276 1,021,602 +0.10(+1.10%)
Jun 16, 2009 9.209 9.248 9.125 9.176 762,335 +0.04(+0.43%)
Jun 15, 2009 9.064 9.181 8.958 9.137 968,061 -0.05(-0.55%)
Jun 12, 2009 8.997 9.209 8.891 9.187 663,620 +0.20(+2.17%)
Jun 11, 2009 8.846 9.103 8.774 8.991 592,297 +0.20(+2.22%)
Jun 10, 2009 8.802 8.863 8.668 8.796 749,996 +0.04(+0.45%)
Jun 09, 2009 8.857 8.880 8.712 8.757 687,095 -0.08(-0.88%)
Jun 08, 2009 8.829 8.902 8.695 8.835 859,484 -0.05(-0.57%)
Jun 05, 2009 9.153 9.153 8.807 8.885 783,326 -0.16(-1.79%)
Jun 04, 2009 9.003 9.053 8.924 9.047 494,649 +0.10(+1.12%)
Jun 03, 2009 9.014 9.131 8.829 8.947 591,250 -0.11(-1.17%)
Jun 02, 2009 9.103 9.109 8.997 9.053 1,044,999 -0.05(-0.55%)
Jun 01, 2009 8.986 9.137 8.857 9.103 703,568 +0.26(+2.90%)
May 29, 2009 8.829 8.846 8.656 8.846 718,018 +0.07(+0.76%)
May 28, 2009 8.762 8.897 8.634 8.779 717,289 +0.06(+0.70%)
May 27, 2009 8.790 8.880 8.651 8.718 849,336 -0.09(-1.08%)
May 26, 2009 8.511 8.841 8.483 8.813 932,511 +0.25(+2.94%)
May 22, 2009 8.550 8.606 8.450 8.561 583,583 +0.06(+0.72%)
May 21, 2009 8.455 8.545 8.405 8.500 745,799 -0.02(-0.20%)
May 20, 2009 8.628 8.701 8.500 8.517 948,809 -0.04(-0.46%)
May 19, 2009 8.472 8.712 8.433 8.556 1,215,895 -0.05(-0.58%)
May 18, 2009 8.589 8.668 8.506 8.606 829,676 +0.10(+1.18%)
May 15, 2009 8.561 8.601 8.383 8.506 733,256 -0.09(-1.10%)
May 14, 2009 8.651 8.690 8.534 8.601 662,564 +0.01(+0.07%)
May 13, 2009 8.740 8.869 8.539 8.595 807,308 -0.23(-2.66%)
May 12, 2009 8.807 8.874 8.707 8.829 697,772 +0.06(+0.64%)
May 11, 2009 8.802 8.891 8.690 8.774 586,716 -0.06(-0.70%)
May 08, 2009 8.874 9.075 8.785 8.835 1,159,833 +0.09(+1.09%)
May 07, 2009 8.718 8.818 8.651 8.740 1,391,174 +0.10(+1.16%)
May 06, 2009 8.718 8.746 8.561 8.640 1,077,173 +0.04(+0.45%)
May 05, 2009 8.645 8.735 8.550 8.601 667,239 -0.08(-0.90%)
May 04, 2009 8.628 8.723 8.623 8.679 1,063,886 -0.03(-0.38%)
May 01, 2009 8.427 8.729 8.405 8.712 1,503,615 +0.31(+3.65%)
Apr 30, 2009 8.472 8.612 8.349 8.405 1,252,554 -0.02(-0.27%)
Apr 29, 2009 8.640 8.712 8.154 8.427 1,957,497 +0.40(+5.01%)
Apr 28, 2009 7.841 8.126 7.841 8.025 914,465 +0.13(+1.63%)
Apr 27, 2009 7.841 7.947 7.771 7.897 944,191 +0.02(+0.21%)
Apr 24, 2009 7.869 7.919 7.740 7.880 726,088 +0.08(+1.07%)
Apr 23, 2009 7.807 7.858 7.718 7.796 893,335 +0.04(+0.50%)
Apr 22, 2009 7.780 7.886 7.735 7.757 629,740 -0.12(-1.56%)
Apr 21, 2009 7.819 7.997 7.780 7.880 683,395 +0.05(+0.64%)
Apr 20, 2009 7.925 8.042 7.819 7.830 665,656 -0.23(-2.91%)
Apr 17, 2009 8.070 8.120 8.014 8.064 433,445 -0.02(-0.28%)
Apr 16, 2009 8.025 8.120 7.936 8.087 537,267 +0.13(+1.69%)
Apr 15, 2009 7.813 7.953 7.763 7.953 679,487 +0.11(+1.42%)
Apr 14, 2009 7.802 7.930 7.690 7.841 671,896 -0.04(-0.57%)
Apr 13, 2009 7.835 7.908 7.802 7.886 596,991 -0.03(-0.35%)
Apr 09, 2009 7.975 7.986 7.847 7.914 703,529 +0.06(+0.71%)
Apr 08, 2009 7.807 7.880 7.713 7.858 518,778 +0.13(+1.74%)
Apr 07, 2009 7.584 7.863 7.545 7.724 802,299 +0.06(+0.73%)
Apr 06, 2009 7.640 7.740 7.606 7.668 508,518 -0.06(-0.72%)
Apr 03, 2009 7.729 7.807 7.651 7.724 581,255 -0.04(-0.50%)
Apr 02, 2009 7.791 7.847 7.623 7.763 1,025,285 +0.11(+1.39%)
Apr 01, 2009 7.579 7.713 7.506 7.657 978,506 -0.04(-0.51%)
Mar 31, 2009 7.545 7.841 7.534 7.696 1,072,094 +0.22(+2.99%)
Mar 30, 2009 7.701 7.701 7.417 7.472 781,341 -0.41(-5.17%)
Mar 26, 2009 7.875 7.930 7.791 7.880 1,336,095 +0.07(+0.86%)
Mar 25, 2009 8.109 8.171 7.701 7.813 713,578 +0.04(+0.58%)
Mar 24, 2009 8.003 8.009 7.729 7.768 699,559 -0.25(-3.07%)
Mar 23, 2009 7.858 8.014 7.830 8.014 1,023,500 +0.11(+1.41%)
Mar 20, 2009 8.009 8.081 7.897 7.902 944,911 -0.03(-0.35%)
Mar 19, 2009 7.997 8.036 7.791 7.930 386,987 +0.02(+0.28%)
Mar 18, 2009 7.718 7.919 7.567 7.908 859,788 +0.18(+2.31%)
Mar 17, 2009 7.472 7.729 7.366 7.729 773,097 +0.33(+4.45%)
Mar 16, 2009 7.534 7.657 7.377 7.400 1,998,779 -0.04(-0.53%)
Mar 13, 2009 7.417 7.484 7.361 7.439 0 +0.02(+0.30%)
Mar 12, 2009 7.344 7.517 7.204 7.417 895,193 +0.09(+1.30%)
Mar 11, 2009 7.422 7.511 7.316 7.322 1,098,901 -0.14(-1.87%)
Mar 10, 2009 7.366 7.467 7.216 7.461 1,086,041 +0.25(+3.41%)
Mar 09, 2009 7.182 7.344 7.137 7.216 995,092 -0.09(-1.22%)
Mar 06, 2009 7.188 7.400 7.104 7.305 0 +0.13(+1.87%)
Mar 05, 2009 7.344 7.472 7.076 7.171 531,797 -0.38(-5.03%)
Mar 04, 2009 7.383 7.646 7.260 7.551 798,681 -0.12(-1.53%)
Mar 02, 2009 7.847 8.014 7.657 7.668 618,381 -0.32(-4.05%)
Feb 27, 2009 7.908 8.204 7.802 7.992 0 -0.02(-0.21%)
Feb 26, 2009 8.154 8.171 7.992 8.009 821,905 -0.04(-0.55%)
Feb 25, 2009 8.210 8.277 8.020 8.053 970,110 -0.19(-2.30%)
Feb 24, 2009 8.238 8.305 8.081 8.243 1,059,476 +0.07(+0.82%)
Feb 23, 2009 8.405 8.545 8.103 8.176 1,010,344 -0.12(-1.48%)
Feb 20, 2009 9.053 9.081 8.159 8.299 1,577,533 -0.46(-5.23%)
Feb 19, 2009 9.377 9.377 8.695 8.757 1,204,589 -0.61(-6.56%)
Feb 18, 2009 9.539 9.673 9.260 9.371 740,060 -0.25(-2.56%)
Feb 17, 2009 10.04 10.05 9.589 9.617 665,273 -0.49(-4.81%)
Feb 13, 2009 10.22 10.31 10.02 10.10 490,255 -0.08(-0.77%)
Feb 12, 2009 10.04 10.21 9.796 10.18 690,296 -0.06(-0.55%)
Feb 11, 2009 10.43 10.47 10.21 10.24 398,096 -0.13(-1.24%)
Feb 10, 2009 10.61 10.66 10.31 10.37 727,052 -0.28(-2.62%)
Feb 09, 2009 10.76 10.78 10.54 10.64 386,661 -0.16(-1.45%)
Feb 06, 2009 10.68 10.90 10.68 10.80 435,539 +0.08(+0.78%)
Feb 05, 2009 10.59 10.84 10.57 10.72 502,682 +0.08(+0.73%)
Feb 04, 2009 10.56 10.69 10.47 10.64 427,157 +0.16(+1.55%)
Feb 03, 2009 10.72 10.80 10.44 10.48 1,113,285 -0.19(-1.78%)
Feb 02, 2009 10.60 10.72 10.44 10.67 704,950 +0.03(+0.32%)
Jan 30, 2009 10.95 11.00 10.61 10.63 0 -0.24(-2.21%)
Jan 29, 2009 10.88 11.16 10.75 10.87 542,299 -0.20(-1.82%)
Jan 28, 2009 11.18 11.18 11.00 11.07 441,976 +0.04(+0.41%)
Jan 27, 2009 11.06 11.16 10.91 11.03 520,862 +0.01(+0.05%)
Jan 26, 2009 10.87 11.12 10.83 11.02 541,593 +0.20(+1.86%)
Jan 23, 2009 10.73 10.91 10.48 10.82 561,959 -0.10(-0.92%)
Jan 22, 2009 11.04 11.09 10.80 10.92 384,978 -0.18(-1.61%)
Jan 21, 2009 10.94 11.14 10.69 11.10 1,068,708 +0.28(+2.63%)
Jan 20, 2009 10.95 11.10 10.79 10.82 849,159 -0.25(-2.27%)
Jan 16, 2009 11.02 11.11 10.79 11.07 0 +0.18(+1.69%)
Jan 15, 2009 10.65 10.88 10.52 10.88 891,057 +0.21(+1.99%)
Jan 14, 2009 10.54 10.77 10.42 10.67 884,944 -0.15(-1.39%)
Jan 13, 2009 10.71 10.85 10.61 10.82 606,953 +0.13(+1.20%)
Jan 12, 2009 10.71 10.81 10.62 10.69 874,936 -0.04(-0.36%)
Jan 09, 2009 11.02 11.05 10.69 10.73 485,168 -0.27(-2.44%)
Jan 08, 2009 10.85 11.03 10.82 11.00 386,476 +0.17(+1.60%)
Jan 07, 2009 10.71 10.88 10.59 10.83 596,665 -0.05(-0.46%)
Jan 06, 2009 11.05 11.14 10.82 10.88 473,730 -0.11(-0.97%)
Jan 05, 2009 10.96 11.04 10.84 10.99 484,348 +0.04(+0.36%)
Jan 02, 2009 10.80 11.00 10.77 10.95 0 +0.12(+1.13%)
Jan 01, 2009 10.69 10.89 10.62 10.82 0 +0.00(+0.00%)
Dec 31, 2008 10.69 10.89 10.62 10.82 624,542 +0.20(+1.84%)
Dec 30, 2008 10.37 10.63 10.37 10.63 448,862 +0.29(+2.81%)
Dec 29, 2008 10.42 10.45 10.16 10.34 344,253 -0.08(-0.80%)
Dec 26, 2008 10.33 10.54 10.31 10.42 178,355 +0.15(+1.41%)
Dec 24, 2008 10.19 10.35 10.15 10.28 156,989 +0.04(+0.38%)
Dec 23, 2008 10.44 10.47 10.16 10.24 541,728 -0.09(-0.92%)
Dec 22, 2008 10.42 10.46 10.11 10.33 522,805 -0.07(-0.64%)
Dec 19, 2008 10.43 10.74 10.31 10.40 1,424,806 +0.09(+0.87%)
Dec 18, 2008 10.25 10.50 10.16 10.31 619,665 +0.06(+0.60%)
Dec 17, 2008 10.14 10.38 10.06 10.25 444,166 -0.04(-0.43%)
Dec 16, 2008 10.15 10.33 9.963 10.29 624,442 +0.25(+2.45%)
Dec 15, 2008 10.23 10.30 9.835 10.05 488,187 -0.13(-1.26%)
Dec 12, 2008 9.768 10.18 9.639 10.18 521,598 +0.23(+2.36%)
Dec 11, 2008 10.15 10.33 9.784 9.941 675,601 -0.28(-2.73%)
Dec 10, 2008 10.01 10.33 10.01 10.22 602,685 +0.28(+2.81%)
Dec 09, 2008 9.969 10.33 9.846 9.941 835,060 -0.09(-0.95%)
Dec 08, 2008 10.25 10.34 9.840 10.04 1,125,955 -0.04(-0.39%)
Dec 05, 2008 9.544 10.11 9.444 10.07 804,677 +0.37(+3.80%)
Dec 04, 2008 9.997 10.04 9.466 9.706 774,671 -0.25(-2.52%)
Dec 03, 2008 9.690 10.14 9.489 9.958 1,137,190 +0.21(+2.18%)
Dec 02, 2008 9.377 9.745 9.092 9.745 1,390,325 +0.49(+5.25%)
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.