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

Avista Corp (NY: AVA )

35.55 -0.03 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Dec 01, 2004 9.958 10.08 9.924 10.00 306,008 +0.06(+0.56%)
Nov 30, 2004 10.14 10.14 9.947 9.947 368,999 -0.17(-1.66%)
Nov 29, 2004 10.14 10.20 10.03 10.11 297,597 -0.04(-0.39%)
Nov 26, 2004 10.17 10.22 10.15 10.15 61,022 +0.03(+0.28%)
Nov 24, 2004 10.09 10.22 10.09 10.13 233,890 +0.01(+0.11%)
Nov 23, 2004 10.03 10.11 9.980 10.11 219,932 +0.02(+0.22%)
Nov 22, 2004 9.975 10.11 9.975 10.09 223,869 +0.09(+0.89%)
Nov 19, 2004 10.00 10.05 9.975 10.00 160,877 -0.06(-0.56%)
Nov 18, 2004 9.947 10.07 9.941 10.06 354,146 +0.08(+0.84%)
Nov 17, 2004 10.05 10.20 9.924 9.975 303,681 -0.03(-0.28%)
Nov 16, 2004 10.11 10.15 9.958 10.00 298,671 -0.01(-0.06%)
Nov 15, 2004 10.09 10.17 9.919 10.01 335,356 -0.21(-2.02%)
Nov 12, 2004 10.05 10.21 10.01 10.21 189,689 +0.15(+1.44%)
Nov 11, 2004 10.06 10.14 10.05 10.07 291,691 -0.01(-0.11%)
Nov 10, 2004 10.05 10.27 9.969 10.08 252,501 +0.08(+0.78%)
Nov 09, 2004 9.964 10.08 9.964 10.00 414,274 -0.05(-0.50%)
Nov 08, 2004 10.05 10.11 10.00 10.05 234,606 +0.07(+0.73%)
Nov 05, 2004 10.08 10.10 9.980 9.980 368,462 -0.09(-0.94%)
Nov 04, 2004 9.986 10.17 9.952 10.08 409,979 +0.03(+0.33%)
Nov 03, 2004 9.852 10.10 9.852 10.04 320,682 +0.19(+1.93%)
Nov 02, 2004 9.980 10.05 9.813 9.852 365,778 -0.20(-2.00%)
Nov 01, 2004 9.885 10.05 9.852 10.05 310,302 +0.12(+1.18%)
Oct 29, 2004 9.852 9.980 9.841 9.936 356,472 +0.02(+0.17%)
Oct 28, 2004 9.885 9.980 9.785 9.919 196,489 -0.02(-0.22%)
Oct 27, 2004 9.813 9.941 9.813 9.941 323,187 +0.07(+0.74%)
Oct 26, 2004 9.723 9.930 9.673 9.869 318,534 +0.12(+1.20%)
Oct 25, 2004 9.667 9.841 9.595 9.751 482,991 -0.03(-0.29%)
Oct 22, 2004 9.695 9.796 9.656 9.779 493,371 +0.03(+0.29%)
Oct 21, 2004 10.09 10.09 9.695 9.751 615,237 -0.35(-3.43%)
Oct 20, 2004 10.06 10.17 10.01 10.10 291,513 +0.02(+0.22%)
Oct 19, 2004 10.23 10.27 10.06 10.08 122,761 -0.04(-0.39%)
Oct 18, 2004 10.26 10.26 10.11 10.11 159,983 -0.14(-1.36%)
Oct 15, 2004 10.05 10.32 10.05 10.25 195,594 +0.21(+2.11%)
Oct 14, 2004 10.04 10.11 10.01 10.04 167,857 +0.03(+0.28%)
Oct 13, 2004 10.28 10.29 10.01 10.01 282,565 -0.26(-2.50%)
Oct 12, 2004 10.12 10.28 10.09 10.27 121,329 +0.10(+0.99%)
Oct 11, 2004 10.08 10.18 10.00 10.17 95,560 +0.07(+0.66%)
Oct 08, 2004 10.06 10.16 10.06 10.10 265,743 -0.06(-0.55%)
Oct 07, 2004 10.31 10.31 10.16 10.16 224,405 -0.21(-2.00%)
Oct 06, 2004 10.18 10.37 10.11 10.37 211,521 +0.12(+1.14%)
Oct 05, 2004 10.23 10.33 10.21 10.25 226,911 -0.03(-0.33%)
Oct 04, 2004 10.40 10.45 10.24 10.28 282,386 -0.04(-0.43%)
Oct 01, 2004 10.17 10.33 10.14 10.33 244,627 +0.21(+2.10%)
Sep 30, 2004 10.11 10.17 10.04 10.11 265,028 +0.01(+0.06%)
Sep 29, 2004 10.20 10.23 10.08 10.11 242,301 -0.10(-0.99%)
Sep 28, 2004 10.11 10.25 10.09 10.21 138,329 +0.12(+1.22%)
Sep 27, 2004 10.09 10.12 10.03 10.09 192,910 -0.03(-0.28%)
Sep 24, 2004 10.09 10.16 10.06 10.11 262,522 +0.01(+0.11%)
Sep 23, 2004 10.12 10.20 10.07 10.10 224,763 -0.07(-0.66%)
Sep 22, 2004 10.23 10.23 10.12 10.17 242,301 -0.15(-1.41%)
Sep 21, 2004 10.26 10.36 10.24 10.32 149,782 +0.06(+0.54%)
Sep 20, 2004 10.22 10.29 10.22 10.26 170,362 -0.02(-0.16%)
Sep 17, 2004 10.37 10.37 10.19 10.28 297,418 -0.09(-0.92%)
Sep 16, 2004 10.23 10.38 10.21 10.37 249,101 +0.16(+1.53%)
Sep 15, 2004 10.17 10.23 10.15 10.21 157,477 +0.00(+0.00%)
Sep 14, 2004 10.17 10.22 10.16 10.21 184,320 +0.06(+0.60%)
Sep 13, 2004 10.23 10.32 10.13 10.15 280,775 -0.12(-1.20%)
Sep 10, 2004 10.20 10.28 10.14 10.28 118,466 -0.01(-0.05%)
Sep 09, 2004 10.09 10.30 10.09 10.28 258,048 +0.19(+1.88%)
Sep 08, 2004 10.14 10.20 10.03 10.09 192,910 -0.11(-1.04%)
Sep 07, 2004 10.03 10.21 10.03 10.20 217,068 +0.15(+1.45%)
Sep 03, 2004 10.19 10.22 10.01 10.05 263,775 -0.13(-1.32%)
Sep 02, 2004 9.947 10.19 9.941 10.19 204,363 +0.23(+2.30%)
Sep 01, 2004 9.936 10.09 9.913 9.958 230,311 -0.03(-0.34%)
Aug 31, 2004 9.835 9.992 9.796 9.992 185,752 +0.18(+1.82%)
Aug 30, 2004 9.751 9.869 9.723 9.813 151,035 -0.02(-0.23%)
Aug 27, 2004 9.835 9.941 9.829 9.835 113,276 -0.04(-0.40%)
Aug 26, 2004 9.891 9.947 9.802 9.874 209,910 -0.01(-0.11%)
Aug 25, 2004 9.768 9.997 9.768 9.885 232,458 +0.06(+0.63%)
Aug 24, 2004 9.835 9.852 9.712 9.824 175,015 +0.01(+0.11%)
Aug 23, 2004 9.874 9.964 9.776 9.813 234,427 -0.15(-1.51%)
Aug 20, 2004 9.718 9.964 9.718 9.964 144,772 +0.22(+2.24%)
Aug 19, 2004 9.779 9.880 9.746 9.746 149,067 -0.14(-1.41%)
Aug 18, 2004 9.667 9.913 9.667 9.885 159,804 +0.17(+1.73%)
Aug 17, 2004 9.919 9.919 9.712 9.718 254,648 -0.20(-2.03%)
Aug 16, 2004 9.634 9.936 9.634 9.919 153,004 +0.26(+2.66%)
Aug 13, 2004 9.740 9.796 9.656 9.662 117,034 -0.04(-0.46%)
Aug 12, 2004 9.779 9.807 9.673 9.707 263,059 -0.20(-1.98%)
Aug 11, 2004 9.779 9.924 9.612 9.902 317,461 +0.07(+0.74%)
Aug 10, 2004 9.528 9.829 9.528 9.829 309,945 +0.36(+3.78%)
Aug 09, 2004 9.612 9.656 9.472 9.472 725,829 -0.17(-1.74%)
Aug 06, 2004 9.617 9.757 9.595 9.639 241,943 -0.03(-0.29%)
Aug 05, 2004 9.835 9.885 9.651 9.667 414,095 -0.20(-1.98%)
Aug 04, 2004 9.740 9.885 9.589 9.863 403,894 +0.07(+0.68%)
Aug 03, 2004 9.779 9.852 9.779 9.796 262,343 +0.02(+0.17%)
Aug 02, 2004 9.695 9.874 9.639 9.779 188,973 +0.03(+0.29%)
Jul 30, 2004 9.785 9.857 9.667 9.751 214,384 -0.13(-1.30%)
Jul 29, 2004 9.779 9.880 9.662 9.880 221,542 +0.09(+0.91%)
Jul 28, 2004 9.835 9.919 9.606 9.790 256,080 -0.10(-1.02%)
Jul 27, 2004 9.746 9.936 9.723 9.891 290,618 +0.15(+1.49%)
Jul 26, 2004 9.813 9.936 9.651 9.746 247,669 -0.12(-1.25%)
Jul 23, 2004 9.980 10.12 9.863 9.869 170,899 -0.11(-1.12%)
Jul 22, 2004 10.08 10.18 9.902 9.980 331,061 -0.08(-0.78%)
Jul 21, 2004 10.19 10.20 10.06 10.06 573,183 -0.17(-1.64%)
Jul 20, 2004 10.18 10.23 10.10 10.23 232,816 +0.08(+0.77%)
Jul 19, 2004 10.06 10.16 10.03 10.15 141,014 +0.13(+1.34%)
Jul 16, 2004 9.964 10.13 9.947 10.01 321,576 +0.06(+0.56%)
Jul 15, 2004 9.947 10.16 9.947 9.958 220,469 -0.04(-0.45%)
Jul 14, 2004 9.930 10.10 9.924 10.00 153,004 +0.02(+0.17%)
Jul 13, 2004 9.964 10.03 9.941 9.986 184,499 +0.00(+0.00%)
Jul 12, 2004 10.01 10.11 9.947 9.986 191,478 -0.02(-0.22%)
Jul 09, 2004 10.04 10.17 9.986 10.01 143,519 -0.04(-0.39%)
Jul 08, 2004 10.11 10.20 9.992 10.05 340,724 -0.12(-1.21%)
Jul 07, 2004 10.08 10.23 10.08 10.17 244,627 +0.03(+0.28%)
Jul 06, 2004 10.16 10.31 10.11 10.14 236,753 -0.11(-1.04%)
Jul 02, 2004 10.13 10.34 10.10 10.25 274,333 +0.04(+0.44%)
Jul 01, 2004 10.34 10.35 10.16 10.20 266,817 -0.09(-0.87%)
Jun 30, 2004 10.29 10.37 10.20 10.29 310,124 +0.07(+0.66%)
Jun 29, 2004 10.21 10.45 10.19 10.23 299,744 -0.03(-0.27%)
Jun 28, 2004 10.44 10.46 10.25 10.25 484,960 -0.18(-1.77%)
Jun 25, 2004 10.18 10.44 10.14 10.44 890,823 +0.20(+1.96%)
Jun 24, 2004 10.14 10.33 10.14 10.24 343,945 +0.10(+0.99%)
Jun 23, 2004 10.06 10.25 10.01 10.14 372,936 +0.05(+0.50%)
Jun 22, 2004 10.00 10.11 9.835 10.09 359,156 +0.05(+0.50%)
Jun 21, 2004 10.00 10.04 9.924 10.04 183,425 +0.04(+0.39%)
Jun 18, 2004 9.891 9.997 9.869 9.997 261,628 +0.13(+1.36%)
Jun 17, 2004 9.846 9.964 9.718 9.863 207,047 +0.04(+0.46%)
Jun 16, 2004 9.919 9.947 9.768 9.818 295,807 -0.02(-0.23%)
Jun 15, 2004 9.835 9.964 9.751 9.841 337,861 +0.08(+0.86%)
Jun 14, 2004 9.790 9.835 9.690 9.757 256,617 -0.09(-0.91%)
Jun 10, 2004 9.690 9.885 9.684 9.846 319,787 +0.13(+1.38%)
Jun 09, 2004 9.695 9.835 9.656 9.712 304,397 +0.06(+0.58%)
Jun 08, 2004 9.757 9.841 9.656 9.656 306,187 -0.21(-2.15%)
Jun 07, 2004 9.701 9.880 9.628 9.869 306,545 +0.22(+2.32%)
Jun 04, 2004 9.612 9.718 9.500 9.645 336,430 +0.20(+2.13%)
Jun 03, 2004 9.556 9.567 9.422 9.444 287,576 -0.06(-0.59%)
Jun 02, 2004 9.477 9.578 9.405 9.500 185,573 +0.08(+0.83%)
Jun 01, 2004 9.438 9.612 9.382 9.422 418,032 -0.06(-0.59%)
May 28, 2004 9.276 9.556 9.276 9.477 302,787 +0.15(+1.56%)
May 27, 2004 9.349 9.444 9.259 9.332 294,376 -0.11(-1.12%)
May 26, 2004 9.438 9.444 9.315 9.438 434,853 +0.03(+0.30%)
May 25, 2004 9.137 9.410 9.069 9.410 499,276 +0.20(+2.18%)
May 24, 2004 9.103 9.254 9.086 9.209 544,193 +0.11(+1.17%)
May 21, 2004 9.081 9.103 8.885 9.103 646,733 +0.14(+1.56%)
May 20, 2004 8.913 8.974 8.857 8.963 467,959 +0.13(+1.45%)
May 19, 2004 8.997 9.047 8.829 8.835 370,609 -0.11(-1.19%)
May 18, 2004 8.634 8.980 8.634 8.941 667,133 +0.27(+3.16%)
May 17, 2004 8.745 8.812 8.594 8.667 450,959 -0.13(-1.52%)
May 14, 2004 8.807 8.969 8.751 8.801 351,461 +0.03(+0.32%)
May 13, 2004 8.891 8.986 8.740 8.773 474,581 -0.17(-1.94%)
May 12, 2004 8.857 8.980 8.706 8.947 354,862 +0.03(+0.38%)
May 11, 2004 9.030 9.053 8.745 8.913 408,726 -0.02(-0.19%)
May 10, 2004 8.941 8.997 8.578 8.930 563,699 +0.02(+0.19%)
May 07, 2004 9.164 9.265 8.857 8.913 437,895 -0.41(-4.38%)
May 06, 2004 9.265 9.388 9.204 9.321 228,521 -0.02(-0.24%)
May 05, 2004 9.528 9.550 9.343 9.343 197,384 -0.14(-1.47%)
May 04, 2004 9.405 9.606 9.388 9.483 399,779 +0.10(+1.07%)
May 03, 2004 9.410 9.438 9.327 9.382 404,431 -0.06(-0.65%)
Apr 30, 2004 9.651 9.662 9.438 9.444 482,812 -0.15(-1.57%)
Apr 29, 2004 9.695 9.751 9.517 9.595 304,576 -0.11(-1.09%)
Apr 28, 2004 9.824 9.857 9.651 9.701 503,750 -0.21(-2.14%)
Apr 27, 2004 9.947 9.992 9.857 9.913 243,374 -0.06(-0.62%)
Apr 26, 2004 10.03 10.15 9.891 9.975 580,699 -0.11(-1.05%)
Apr 23, 2004 10.18 10.22 9.992 10.08 177,520 -0.04(-0.44%)
Apr 22, 2004 9.919 10.13 9.913 10.13 332,850 +0.18(+1.85%)
Apr 21, 2004 9.869 9.941 9.774 9.941 165,888 +0.08(+0.79%)
Apr 20, 2004 9.975 10.05 9.863 9.863 291,513 -0.04(-0.45%)
Apr 19, 2004 9.975 10.03 9.885 9.908 274,512 -0.15(-1.50%)
Apr 16, 2004 9.891 10.15 9.863 10.06 407,473 +0.22(+2.22%)
Apr 15, 2004 9.829 9.986 9.818 9.841 240,869 +0.06(+0.57%)
Apr 14, 2004 9.896 10.08 9.785 9.785 330,882 -0.11(-1.07%)
Apr 13, 2004 10.11 10.13 9.891 9.891 307,260 -0.26(-2.53%)
Apr 12, 2004 10.30 10.38 10.11 10.15 475,117 -0.08(-0.76%)
Apr 08, 2004 10.44 10.46 10.21 10.23 178,952 -0.10(-0.97%)
Apr 07, 2004 10.39 10.48 10.26 10.33 321,576 -0.09(-0.86%)
Apr 06, 2004 10.45 10.52 10.38 10.42 315,671 -0.15(-1.38%)
Apr 05, 2004 10.53 10.61 10.43 10.56 285,965 +0.04(+0.37%)
Apr 02, 2004 10.75 10.86 10.52 10.52 414,989 -0.19(-1.77%)
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.