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 (%)
Aug 31, 2004 9.707 9.862 9.669 9.862 188,197 +0.18(+1.82%)
Aug 30, 2004 9.625 9.740 9.597 9.685 153,023 -0.02(-0.23%)
Aug 27, 2004 9.707 9.812 9.702 9.707 114,767 -0.04(-0.40%)
Aug 26, 2004 9.762 9.818 9.674 9.746 212,673 -0.01(-0.11%)
Aug 25, 2004 9.641 9.867 9.641 9.757 235,518 +0.06(+0.63%)
Aug 24, 2004 9.707 9.724 9.586 9.696 177,318 +0.01(+0.11%)
Aug 23, 2004 9.746 9.834 9.649 9.685 237,512 -0.15(-1.51%)
Aug 20, 2004 9.591 9.834 9.591 9.834 146,677 +0.22(+2.24%)
Aug 19, 2004 9.652 9.751 9.619 9.619 151,029 -0.14(-1.41%)
Aug 18, 2004 9.542 9.784 9.542 9.757 161,907 +0.17(+1.73%)
Aug 17, 2004 9.790 9.790 9.586 9.591 258,000 -0.20(-2.03%)
Aug 16, 2004 9.509 9.807 9.509 9.790 155,017 +0.25(+2.66%)
Aug 13, 2004 9.614 9.669 9.531 9.536 118,575 -0.04(-0.46%)
Aug 12, 2004 9.652 9.680 9.547 9.580 266,521 -0.19(-1.98%)
Aug 11, 2004 9.652 9.796 9.487 9.773 321,639 +0.07(+0.74%)
Aug 10, 2004 9.404 9.702 9.404 9.702 314,024 +0.35(+3.78%)
Aug 09, 2004 9.487 9.531 9.349 9.349 735,382 -0.17(-1.74%)
Aug 06, 2004 9.492 9.630 9.470 9.514 245,127 -0.03(-0.29%)
Aug 05, 2004 9.707 9.757 9.525 9.542 419,545 -0.19(-1.98%)
Aug 04, 2004 9.614 9.757 9.465 9.735 409,210 +0.07(+0.68%)
Aug 03, 2004 9.652 9.724 9.652 9.669 265,796 +0.02(+0.17%)
Aug 02, 2004 9.569 9.746 9.514 9.652 191,460 +0.03(+0.29%)
Jul 30, 2004 9.658 9.729 9.542 9.625 217,206 -0.13(-1.30%)
Jul 29, 2004 9.652 9.751 9.536 9.751 224,458 +0.09(+0.91%)
Jul 28, 2004 9.707 9.790 9.481 9.663 259,450 -0.10(-1.02%)
Jul 27, 2004 9.619 9.807 9.597 9.762 294,443 +0.14(+1.49%)
Jul 26, 2004 9.685 9.807 9.525 9.619 250,929 -0.12(-1.25%)
Jul 23, 2004 9.851 9.989 9.735 9.740 173,148 -0.11(-1.12%)
Jul 22, 2004 9.950 10.04 9.773 9.851 335,418 -0.08(-0.78%)
Jul 21, 2004 10.06 10.07 9.928 9.928 580,727 -0.17(-1.64%)
Jul 20, 2004 10.04 10.10 9.966 10.09 235,880 +0.08(+0.77%)
Jul 19, 2004 9.933 10.03 9.895 10.02 142,870 +0.13(+1.34%)
Jul 16, 2004 9.834 10.000 9.818 9.884 325,809 +0.06(+0.56%)
Jul 15, 2004 9.818 10.03 9.818 9.829 223,370 -0.04(-0.45%)
Jul 14, 2004 9.801 9.972 9.796 9.873 155,017 +0.02(+0.17%)
Jul 13, 2004 9.834 9.900 9.812 9.856 186,927 +0.00(+0.00%)
Jul 12, 2004 9.878 9.978 9.818 9.856 193,998 -0.02(-0.22%)
Jul 09, 2004 9.906 10.04 9.856 9.878 145,408 -0.04(-0.39%)
Jul 08, 2004 9.983 10.07 9.862 9.917 345,209 -0.12(-1.21%)
Jul 07, 2004 9.944 10.09 9.944 10.04 247,847 +0.03(+0.28%)
Jul 06, 2004 10.03 10.18 9.983 10.01 239,869 -0.10(-1.04%)
Jul 02, 2004 9.994 10.21 9.966 10.12 277,944 +0.04(+0.44%)
Jul 01, 2004 10.20 10.22 10.03 10.07 270,329 -0.09(-0.87%)
Jun 30, 2004 10.15 10.23 10.07 10.16 314,205 +0.07(+0.65%)
Jun 29, 2004 10.08 10.31 10.06 10.09 303,689 -0.03(-0.27%)
Jun 28, 2004 10.30 10.32 10.12 10.12 491,343 -0.18(-1.77%)
Jun 25, 2004 10.05 10.30 10.01 10.30 902,548 +0.20(+1.96%)
Jun 24, 2004 10.01 10.19 10.01 10.10 348,472 +0.10(+0.99%)
Jun 23, 2004 9.928 10.12 9.884 10.01 377,844 +0.05(+0.50%)
Jun 22, 2004 9.873 9.978 9.707 9.955 363,883 +0.05(+0.50%)
Jun 21, 2004 9.873 9.906 9.796 9.906 185,840 +0.04(+0.39%)
Jun 18, 2004 9.762 9.867 9.740 9.867 265,071 +0.13(+1.36%)
Jun 17, 2004 9.718 9.834 9.591 9.735 209,772 +0.04(+0.46%)
Jun 16, 2004 9.790 9.818 9.641 9.691 299,701 -0.02(-0.23%)
Jun 15, 2004 9.707 9.834 9.625 9.713 342,308 +0.08(+0.86%)
Jun 14, 2004 9.663 9.707 9.564 9.630 259,994 -0.09(-0.91%)
Jun 10, 2004 9.564 9.757 9.558 9.718 323,996 +0.13(+1.38%)
Jun 09, 2004 9.569 9.707 9.531 9.586 308,403 +0.06(+0.58%)
Jun 08, 2004 9.630 9.713 9.531 9.531 310,216 -0.21(-2.15%)
Jun 07, 2004 9.575 9.751 9.503 9.740 310,579 +0.22(+2.32%)
Jun 04, 2004 9.487 9.591 9.376 9.520 340,857 +0.20(+2.13%)
Jun 03, 2004 9.431 9.443 9.299 9.321 291,360 -0.06(-0.59%)
Jun 02, 2004 9.354 9.454 9.283 9.376 188,015 +0.08(+0.83%)
Jun 01, 2004 9.316 9.487 9.261 9.299 423,534 -0.06(-0.59%)
May 28, 2004 9.156 9.431 9.156 9.354 306,772 +0.14(+1.56%)
May 27, 2004 9.227 9.321 9.139 9.211 298,250 -0.10(-1.12%)
May 26, 2004 9.316 9.321 9.194 9.316 440,576 +0.03(+0.30%)
May 25, 2004 9.018 9.288 8.952 9.288 505,847 +0.20(+2.18%)
May 24, 2004 8.985 9.134 8.968 9.090 551,355 +0.10(+1.17%)
May 21, 2004 8.963 8.985 8.770 8.985 655,244 +0.14(+1.56%)
May 20, 2004 8.797 8.858 8.742 8.847 474,118 +0.13(+1.45%)
May 19, 2004 8.880 8.930 8.714 8.720 375,487 -0.10(-1.19%)
May 18, 2004 8.521 8.863 8.521 8.825 675,913 +0.27(+3.16%)
May 17, 2004 8.632 8.698 8.483 8.555 456,894 -0.13(-1.52%)
May 14, 2004 8.692 8.852 8.637 8.687 356,087 +0.03(+0.32%)
May 13, 2004 8.775 8.869 8.626 8.659 480,827 -0.17(-1.94%)
May 12, 2004 8.742 8.863 8.593 8.830 359,532 +0.03(+0.38%)
May 11, 2004 8.913 8.935 8.632 8.797 414,106 -0.02(-0.19%)
May 10, 2004 8.825 8.880 8.466 8.814 571,118 +0.02(+0.19%)
May 07, 2004 9.045 9.145 8.742 8.797 443,659 -0.40(-4.38%)
May 06, 2004 9.145 9.266 9.084 9.200 231,529 -0.02(-0.24%)
May 05, 2004 9.404 9.426 9.222 9.222 199,982 -0.14(-1.47%)
May 04, 2004 9.283 9.481 9.266 9.360 405,040 +0.10(+1.07%)
May 03, 2004 9.288 9.316 9.205 9.261 409,754 -0.06(-0.65%)
Apr 30, 2004 9.525 9.536 9.316 9.321 489,167 -0.15(-1.57%)
Apr 29, 2004 9.569 9.625 9.393 9.470 308,585 -0.10(-1.09%)
Apr 28, 2004 9.696 9.729 9.525 9.575 510,380 -0.21(-2.14%)
Apr 27, 2004 9.818 9.862 9.729 9.784 246,578 -0.06(-0.62%)
Apr 26, 2004 9.900 10.02 9.762 9.845 588,342 -0.10(-1.05%)
Apr 23, 2004 10.04 10.09 9.862 9.950 179,856 -0.04(-0.44%)
Apr 22, 2004 9.790 9.994 9.784 9.994 337,231 +0.18(+1.85%)
Apr 21, 2004 9.740 9.812 9.647 9.812 168,071 +0.08(+0.79%)
Apr 20, 2004 9.845 9.917 9.735 9.735 295,349 -0.04(-0.45%)
Apr 19, 2004 9.845 9.900 9.757 9.779 278,125 -0.15(-1.50%)
Apr 16, 2004 9.762 10.02 9.735 9.928 412,836 +0.22(+2.21%)
Apr 15, 2004 9.702 9.856 9.691 9.713 244,039 +0.06(+0.57%)
Apr 14, 2004 9.768 9.950 9.658 9.658 335,237 -0.10(-1.07%)
Apr 13, 2004 9.983 10.000 9.762 9.762 311,304 -0.25(-2.53%)
Apr 12, 2004 10.17 10.24 9.983 10.02 481,371 -0.08(-0.77%)
Apr 08, 2004 10.30 10.32 10.08 10.09 181,307 -0.10(-0.97%)
Apr 07, 2004 10.26 10.34 10.13 10.19 325,809 -0.09(-0.86%)
Apr 06, 2004 10.31 10.38 10.25 10.28 319,826 -0.14(-1.38%)
Apr 05, 2004 10.40 10.47 10.29 10.42 289,729 +0.04(+0.37%)
Apr 02, 2004 10.61 10.72 10.38 10.39 420,451 -0.19(-1.77%)
Apr 01, 2004 10.38 10.58 10.34 10.57 310,760 +0.14(+1.32%)
Mar 31, 2004 10.26 10.47 10.24 10.44 488,079 +0.09(+0.91%)
Mar 30, 2004 10.15 10.34 10.12 10.34 363,883 +0.19(+1.85%)
Mar 29, 2004 10.08 10.19 10.05 10.15 382,195 +0.08(+0.77%)
Mar 26, 2004 10.03 10.18 10.03 10.08 224,095 +0.04(+0.44%)
Mar 25, 2004 9.966 10.05 9.939 10.03 364,427 +0.15(+1.51%)
Mar 24, 2004 9.994 10.05 9.884 9.884 340,676 -0.22(-2.18%)
Mar 23, 2004 10.06 10.15 10.01 10.10 273,411 +0.09(+0.88%)
Mar 22, 2004 10.33 10.33 10.000 10.02 570,574 -0.14(-1.36%)
Mar 19, 2004 10.15 10.21 10.02 10.15 257,819 +0.07(+0.71%)
Mar 18, 2004 10.14 10.20 9.966 10.08 216,299 -0.13(-1.30%)
Mar 17, 2004 10.05 10.24 10.000 10.21 199,800 +0.25(+2.55%)
Mar 16, 2004 10.02 10.08 9.895 9.961 345,934 -0.06(-0.61%)
Mar 15, 2004 9.917 10.13 9.884 10.02 385,096 +0.03(+0.28%)
Mar 12, 2004 9.845 9.994 9.812 9.994 405,765 +0.09(+0.95%)
Mar 11, 2004 10.05 10.09 9.867 9.900 261,445 -0.24(-2.34%)
Mar 10, 2004 10.20 10.29 10.02 10.14 404,859 -0.03(-0.33%)
Mar 09, 2004 9.955 10.18 9.928 10.17 288,460 +0.13(+1.32%)
Mar 08, 2004 10.07 10.20 10.03 10.04 225,002 -0.10(-1.03%)
Mar 05, 2004 10.12 10.24 10.09 10.14 313,843 -0.11(-1.08%)
Mar 04, 2004 10.07 10.25 10.04 10.25 229,353 +0.14(+1.42%)
Mar 03, 2004 10.08 10.18 9.994 10.11 238,600 +0.06(+0.55%)
Mar 02, 2004 10.18 10.19 10.03 10.05 250,929 -0.18(-1.78%)
Mar 01, 2004 9.966 10.30 9.950 10.24 482,277 +0.27(+2.71%)
Feb 27, 2004 9.884 10.01 9.851 9.966 350,648 +0.04(+0.39%)
Feb 26, 2004 9.994 9.994 9.873 9.928 254,555 -0.14(-1.37%)
Feb 25, 2004 9.928 10.07 9.873 10.07 270,510 +0.07(+0.72%)
Feb 24, 2004 9.829 10.01 9.768 9.994 382,739 +0.17(+1.68%)
Feb 23, 2004 9.889 9.928 9.796 9.829 378,569 +0.03(+0.28%)
Feb 20, 2004 9.922 9.989 9.746 9.801 399,057 -0.01(-0.11%)
Feb 19, 2004 10.03 10.09 9.790 9.812 361,164 -0.26(-2.57%)
Feb 18, 2004 10.09 10.15 10.04 10.07 245,308 -0.08(-0.76%)
Feb 17, 2004 9.983 10.15 9.978 10.15 194,361 +0.14(+1.38%)
Feb 13, 2004 9.928 10.04 9.911 10.01 312,211 +0.08(+0.78%)
Feb 12, 2004 9.928 10.01 9.911 9.933 329,254 -0.05(-0.50%)
Feb 11, 2004 9.955 10.05 9.928 9.983 307,859 -0.02(-0.22%)
Feb 10, 2004 9.818 10.01 9.757 10.01 568,580 +0.19(+1.97%)
Feb 09, 2004 9.906 9.928 9.740 9.812 337,956 -0.15(-1.49%)
Feb 06, 2004 9.796 9.961 9.746 9.961 171,335 +0.12(+1.18%)
Feb 05, 2004 9.680 9.856 9.641 9.845 284,652 +0.17(+1.71%)
Feb 04, 2004 9.818 9.834 9.591 9.680 333,243 -0.25(-2.50%)
Feb 03, 2004 9.873 9.983 9.762 9.928 238,963 +0.00(+0.00%)
Feb 02, 2004 9.818 9.950 9.707 9.928 202,157 +0.08(+0.84%)
Jan 30, 2004 9.878 10.01 9.779 9.845 297,525 -0.15(-1.49%)
Jan 29, 2004 9.818 10.05 9.818 9.994 384,915 +0.29(+2.95%)
Jan 28, 2004 9.983 10.24 9.707 9.707 476,113 -0.22(-2.17%)
Jan 27, 2004 10.01 10.06 9.873 9.922 192,548 -0.09(-0.94%)
Jan 26, 2004 10.14 10.20 9.917 10.02 216,299 -0.20(-2.00%)
Jan 23, 2004 10.06 10.22 9.944 10.22 268,878 +0.17(+1.70%)
Jan 22, 2004 10.09 10.18 9.928 10.05 312,211 -0.13(-1.30%)
Jan 21, 2004 10.01 10.19 10.01 10.18 251,292 +0.10(+0.98%)
Jan 20, 2004 9.900 10.11 9.900 10.08 306,409 +0.14(+1.39%)
Jan 16, 2004 10.07 10.08 9.933 9.944 244,764 -0.05(-0.50%)
Jan 15, 2004 10.09 10.15 9.955 9.994 258,181 -0.12(-1.15%)
Jan 14, 2004 10.01 10.12 9.989 10.11 324,902 +0.10(+1.05%)
Jan 13, 2004 10.01 10.04 9.889 10.01 234,067 +0.03(+0.33%)
Jan 12, 2004 10.02 10.09 9.950 9.972 239,688 +0.01(+0.11%)
Jan 09, 2004 9.994 10.10 9.917 9.961 377,482 -0.10(-1.04%)
Jan 08, 2004 9.978 10.17 9.961 10.07 499,501 +0.09(+0.88%)
Jan 07, 2004 9.928 10.000 9.862 9.978 502,040 +0.05(+0.50%)
Jan 06, 2004 9.983 10.07 9.922 9.928 333,786 -0.01(-0.11%)
Jan 05, 2004 10.20 10.20 9.911 9.939 210,135 -0.20(-2.01%)
Jan 02, 2004 10.07 10.20 9.928 10.14 295,712 +0.15(+1.49%)
Dec 31, 2003 10.27 10.27 9.961 9.994 411,930 -0.29(-2.79%)
Dec 30, 2003 10.04 10.31 10.02 10.28 344,302 +0.24(+2.42%)
Dec 29, 2003 9.972 10.14 9.906 10.04 417,732 +0.07(+0.66%)
Dec 26, 2003 9.900 10.04 9.900 9.972 71,616 +0.02(+0.22%)
Dec 24, 2003 10.19 10.20 9.944 9.950 231,166 -0.24(-2.33%)
Dec 23, 2003 9.818 10.19 9.796 10.19 483,184 +0.37(+3.76%)
Dec 22, 2003 9.630 9.818 9.614 9.818 238,056 +0.16(+1.66%)
Dec 19, 2003 9.740 9.790 9.586 9.658 283,746 -0.10(-1.02%)
Dec 18, 2003 9.718 9.818 9.614 9.757 198,894 -0.05(-0.51%)
Dec 17, 2003 9.724 9.818 9.641 9.807 181,851 +0.02(+0.17%)
Dec 16, 2003 9.707 9.845 9.614 9.790 230,804 +0.06(+0.57%)
Dec 15, 2003 9.873 9.895 9.597 9.735 267,791 -0.12(-1.23%)
Dec 12, 2003 9.867 9.911 9.751 9.856 121,657 -0.01(-0.06%)
Dec 11, 2003 9.625 9.862 9.614 9.862 402,502 +0.20(+2.11%)
Dec 10, 2003 9.735 9.735 9.542 9.658 235,518 -0.08(-0.79%)
Dec 09, 2003 9.702 9.735 9.641 9.735 315,112 -0.02(-0.23%)
Dec 08, 2003 9.619 9.784 9.619 9.757 304,233 +0.20(+2.14%)
Dec 05, 2003 9.619 9.663 9.509 9.553 271,961 -0.06(-0.57%)
Dec 04, 2003 9.531 9.647 9.531 9.608 316,200 +0.03(+0.35%)
Dec 03, 2003 9.746 9.746 9.509 9.575 770,556 -0.17(-1.70%)
Dec 02, 2003 9.928 9.928 9.740 9.740 436,044 -0.19(-1.89%)
Dec 01, 2003 9.762 9.928 9.762 9.928 244,946 +0.20(+2.04%)
Nov 28, 2003 9.630 9.807 9.630 9.729 148,490 +0.12(+1.20%)
Nov 26, 2003 9.702 9.740 9.658 9.614 279,576 -0.09(-0.91%)
Nov 25, 2003 9.608 9.740 9.608 9.702 482,640 +0.01(+0.11%)
Nov 24, 2003 9.376 9.735 9.321 9.691 1,141,148 +0.38(+4.03%)
Nov 21, 2003 9.404 9.409 9.211 9.316 235,155 -0.10(-1.11%)
Nov 20, 2003 9.437 9.492 9.321 9.420 469,223 -0.21(-2.18%)
Nov 19, 2003 9.431 9.658 9.398 9.630 435,500 +0.17(+1.81%)
Nov 18, 2003 9.674 9.718 9.487 9.459 191,823 -0.17(-1.78%)
Nov 17, 2003 9.498 9.636 9.431 9.630 293,536 -0.02(-0.17%)
Nov 14, 2003 9.735 9.735 9.696 9.647 271,598 -0.05(-0.51%)
Nov 13, 2003 9.768 9.768 9.691 9.696 196,355 -0.12(-1.24%)
Nov 12, 2003 9.707 9.818 9.636 9.818 318,375 +0.11(+1.14%)
Nov 11, 2003 9.746 9.768 9.542 9.707 192,185 -0.06(-0.62%)
Nov 10, 2003 9.724 9.818 9.674 9.768 316,925 +0.04(+0.40%)
Nov 07, 2003 9.873 9.884 9.718 9.729 268,153 -0.09(-0.90%)
Nov 06, 2003 9.862 9.873 9.718 9.818 166,984 +0.09(+0.96%)
Nov 05, 2003 9.597 9.751 9.520 9.724 242,589 +0.04(+0.46%)
Nov 04, 2003 9.652 9.718 9.652 9.680 241,809 +0.07(+0.75%)
Nov 03, 2003 9.459 9.619 9.393 9.608 232,073 +0.23(+2.47%)
Oct 31, 2003 9.431 9.575 9.376 9.376 258,363 -0.06(-0.58%)
Oct 30, 2003 9.349 9.509 9.349 9.431 269,966 +0.12(+1.24%)
Oct 29, 2003 9.134 9.454 9.134 9.316 739,371 +0.13(+1.38%)
Oct 28, 2003 8.979 9.189 8.963 9.189 229,897 +0.17(+1.90%)
Oct 27, 2003 8.781 9.018 8.781 9.018 191,279 +0.19(+2.19%)
Oct 24, 2003 8.869 9.101 8.726 8.825 536,307 +0.01(+0.13%)
Oct 23, 2003 8.797 8.852 8.714 8.814 235,337 -0.04(-0.44%)
Oct 22, 2003 8.770 8.852 8.681 8.852 413,562 -0.02(-0.19%)
Oct 21, 2003 8.808 8.891 8.808 8.869 226,996 +0.02(+0.19%)
Oct 20, 2003 8.720 8.852 8.714 8.852 401,414 +0.13(+1.52%)
Oct 17, 2003 8.825 8.852 8.676 8.720 268,334 -0.11(-1.25%)
Oct 16, 2003 8.830 8.891 8.775 8.830 182,395 +0.00(+0.00%)
Oct 15, 2003 8.935 8.968 8.825 8.830 206,690 -0.11(-1.23%)
Oct 14, 2003 8.863 8.941 8.836 8.941 242,045 +0.09(+1.06%)
Oct 13, 2003 8.792 8.924 8.792 8.847 163,720 +0.09(+1.01%)
Oct 10, 2003 8.836 8.880 8.687 8.759 330,160 -0.13(-1.49%)
Oct 09, 2003 8.869 9.001 8.836 8.891 405,947 +0.15(+1.70%)
Oct 08, 2003 8.913 8.913 8.880 8.742 215,030 -0.18(-2.04%)
Oct 07, 2003 9.012 9.012 8.896 8.924 347,203 -0.09(-1.04%)
Oct 06, 2003 9.018 9.018 8.979 9.018 221,920 +0.06(+0.62%)
Oct 03, 2003 8.908 9.101 8.863 8.963 719,609 +0.06(+0.68%)
Oct 02, 2003 8.830 8.908 8.781 8.902 178,225 +0.06(+0.62%)
Oct 01, 2003 8.599 8.847 8.599 8.847 291,179 +0.25(+2.95%)
Sep 30, 2003 8.659 8.742 8.494 8.593 349,198 -0.07(-0.76%)
Sep 29, 2003 8.488 8.665 8.439 8.659 240,232 +0.27(+3.22%)
Sep 26, 2003 8.367 8.488 8.240 8.389 149,397 +0.00(+0.00%)
Sep 25, 2003 8.483 8.571 8.367 8.389 207,778 -0.18(-2.06%)
Sep 24, 2003 8.610 8.676 8.450 8.566 139,969 -0.08(-0.89%)
Sep 23, 2003 8.648 8.781 8.599 8.643 150,122 +0.04(+0.51%)
Sep 22, 2003 8.637 8.654 8.532 8.599 163,357 -0.09(-1.08%)
Sep 19, 2003 8.803 8.803 8.692 8.692 244,946 -0.15(-1.68%)
Sep 18, 2003 8.770 8.841 8.748 8.841 183,845 +0.13(+1.46%)
Sep 17, 2003 8.792 8.792 8.698 8.714 200,888 -0.06(-0.63%)
Sep 16, 2003 8.759 8.830 8.698 8.770 175,142 +0.01(+0.13%)
Sep 15, 2003 8.825 8.880 8.604 8.759 312,392 -0.13(-1.49%)
Sep 12, 2003 8.709 8.891 8.670 8.891 185,114 +0.12(+1.38%)
Sep 11, 2003 8.714 8.825 8.599 8.770 280,482 +0.11(+1.27%)
Sep 10, 2003 8.748 8.792 8.549 8.659 313,117 -0.08(-0.95%)
Sep 09, 2003 8.885 8.885 8.632 8.742 243,133 -0.08(-0.94%)
Sep 08, 2003 8.797 8.979 8.781 8.825 228,447 +0.08(+0.88%)
Sep 05, 2003 8.759 8.957 8.742 8.748 249,297 -0.10(-1.12%)
Sep 04, 2003 9.084 9.117 8.847 8.847 251,473 -0.22(-2.43%)
Sep 03, 2003 8.924 9.073 8.858 9.067 315,837 +0.23(+2.56%)
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.