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

Avista Corp (NY: AVA )

38.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
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.