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 (%)
Oct 30, 2009 10.63 10.78 10.42 10.46 1,073,586 -0.24(-2.22%)
Oct 29, 2009 11.00 11.11 10.59 10.70 1,544,356 -0.29(-2.66%)
Oct 28, 2009 11.15 11.18 10.86 10.99 1,668,273 -0.18(-1.63%)
Oct 27, 2009 11.13 11.25 11.01 11.18 712,628 +0.10(+0.90%)
Oct 26, 2009 11.41 11.53 11.07 11.08 657,963 -0.31(-2.76%)
Oct 23, 2009 11.31 11.40 11.23 11.39 780,626 -0.13(-1.15%)
Oct 22, 2009 11.43 11.56 11.34 11.52 411,665 +0.10(+0.87%)
Oct 21, 2009 11.41 11.65 11.39 11.42 630,704 +0.02(+0.15%)
Oct 20, 2009 11.34 11.41 11.32 11.41 211,970 -0.14(-1.20%)
Oct 19, 2009 11.46 11.61 11.31 11.55 344,894 +0.15(+1.36%)
Oct 16, 2009 11.29 11.45 11.18 11.39 428,299 +0.07(+0.63%)
Oct 15, 2009 11.24 11.36 11.15 11.32 642,625 +0.04(+0.39%)
Oct 14, 2009 11.51 11.51 11.24 11.27 690,507 -0.08(-0.68%)
Oct 13, 2009 11.47 11.47 11.30 11.35 435,762 -0.10(-0.87%)
Oct 12, 2009 11.50 11.52 11.40 11.45 190,237 -0.04(-0.38%)
Oct 09, 2009 11.33 11.53 11.30 11.50 510,063 +0.14(+1.26%)
Oct 08, 2009 11.23 11.44 11.19 11.35 839,728 +0.16(+1.43%)
Oct 07, 2009 11.14 11.26 11.12 11.19 353,547 -0.03(-0.25%)
Oct 06, 2009 11.15 11.23 11.06 11.22 437,786 +0.10(+0.94%)
Oct 05, 2009 11.07 11.18 10.96 11.11 481,421 +0.05(+0.45%)
Oct 02, 2009 11.07 11.15 10.92 11.07 518,550 -0.09(-0.79%)
Oct 01, 2009 11.09 11.26 11.08 11.15 512,263 -0.01(-0.05%)
Sep 30, 2009 11.34 11.41 11.13 11.16 553,995 -0.20(-1.75%)
Sep 29, 2009 11.41 11.43 11.32 11.36 315,567 -0.05(-0.43%)
Sep 28, 2009 11.23 11.50 11.15 11.41 641,326 +0.24(+2.17%)
Sep 25, 2009 11.04 11.23 11.04 11.16 473,222 +0.08(+0.70%)
Sep 24, 2009 11.21 11.29 11.06 11.09 297,319 -0.05(-0.45%)
Sep 23, 2009 11.20 11.35 11.13 11.14 649,514 -0.08(-0.69%)
Sep 22, 2009 11.27 11.27 11.14 11.21 648,730 +0.04(+0.35%)
Sep 21, 2009 11.24 11.25 11.14 11.18 271,172 -0.13(-1.12%)
Sep 18, 2009 11.14 11.30 11.00 11.30 680,311 +0.17(+1.54%)
Sep 17, 2009 11.13 11.24 11.07 11.13 464,140 +0.08(+0.75%)
Sep 16, 2009 10.97 11.15 10.89 11.05 329,396 +0.08(+0.76%)
Sep 15, 2009 10.81 10.97 10.81 10.97 375,267 +0.08(+0.76%)
Sep 14, 2009 10.75 10.89 10.74 10.88 367,947 +0.10(+0.92%)
Sep 11, 2009 10.77 10.86 10.67 10.78 456,714 +0.03(+0.26%)
Sep 10, 2009 10.69 10.78 10.56 10.76 323,759 +0.07(+0.62%)
Sep 09, 2009 10.67 10.79 10.63 10.69 383,149 -0.06(-0.51%)
Sep 08, 2009 10.75 10.79 10.68 10.75 543,340 +0.04(+0.36%)
Sep 04, 2009 10.63 10.73 10.58 10.71 738,981 +0.08(+0.78%)
Sep 03, 2009 10.60 10.62 10.44 10.62 666,563 +0.04(+0.42%)
Sep 02, 2009 10.68 10.73 10.53 10.58 759,692 -0.13(-1.19%)
Sep 01, 2009 10.75 10.99 10.41 10.71 622,613 -0.06(-0.60%)
Aug 31, 2009 10.97 11.10 10.75 10.77 900,225 -0.28(-2.56%)
Aug 28, 2009 11.15 11.15 11.00 11.05 433,909 +0.03(+0.25%)
Aug 27, 2009 11.15 11.15 10.93 11.03 626,409 -0.06(-0.55%)
Aug 26, 2009 11.07 11.13 10.99 11.09 445,393 -0.02(-0.20%)
Aug 25, 2009 11.16 11.23 11.06 11.11 684,808 -0.15(-1.32%)
Aug 24, 2009 11.19 11.29 11.15 11.26 380,000 +0.09(+0.84%)
Aug 21, 2009 10.98 11.20 10.98 11.16 562,084 +0.24(+2.17%)
Aug 20, 2009 10.97 10.99 10.82 10.93 464,520 -0.03(-0.25%)
Aug 19, 2009 10.82 10.97 10.82 10.95 441,579 +0.04(+0.41%)
Aug 18, 2009 11.05 11.10 10.89 10.91 600,300 +0.07(+0.66%)
Aug 17, 2009 10.83 11.07 10.83 10.84 589,175 -0.13(-1.16%)
Aug 14, 2009 10.81 10.97 10.77 10.97 499,320 +0.12(+1.07%)
Aug 13, 2009 10.88 10.98 10.76 10.85 253,111 -0.03(-0.30%)
Aug 12, 2009 10.78 10.98 10.75 10.88 370,661 +0.08(+0.71%)
Aug 11, 2009 10.73 10.86 10.67 10.81 342,368 +0.05(+0.46%)
Aug 10, 2009 10.74 10.76 10.60 10.76 455,024 +0.05(+0.46%)
Aug 07, 2009 10.41 10.79 10.41 10.71 1,167,549 +0.38(+3.63%)
Aug 06, 2009 10.49 10.49 10.24 10.33 472,653 -0.08(-0.79%)
Aug 05, 2009 9.961 10.49 9.961 10.41 1,010,744 +0.00(+0.00%)
Aug 04, 2009 10.39 10.41 10.31 10.41 490,832 -0.01(-0.11%)
Aug 03, 2009 10.34 10.43 10.17 10.43 511,634 +0.20(+2.00%)
Jul 31, 2009 10.31 10.41 10.22 10.22 496,348 -0.15(-1.49%)
Jul 30, 2009 10.22 10.43 10.18 10.38 464,981 +0.23(+2.23%)
Jul 29, 2009 10.08 10.18 9.934 10.15 573,086 +0.03(+0.27%)
Jul 28, 2009 10.16 10.22 9.995 10.12 535,641 -0.06(-0.54%)
Jul 27, 2009 10.17 10.24 10.07 10.18 434,017 -0.05(-0.49%)
Jul 24, 2009 10.10 10.25 10.08 10.23 2,864 +0.05(+0.49%)
Jul 23, 2009 10.02 10.18 9.939 10.18 811,564 +0.10(+1.04%)
Jul 22, 2009 10.07 10.12 9.934 10.07 538,270 -0.07(-0.65%)
Jul 21, 2009 10.08 10.18 10.01 10.14 393,751 +0.06(+0.60%)
Jul 20, 2009 10.12 10.12 9.939 10.08 366,392 +0.03(+0.27%)
Jul 17, 2009 10.20 10.25 9.995 10.05 647,448 -0.18(-1.73%)
Jul 16, 2009 10.15 10.26 10.03 10.23 372,020 -0.03(-0.27%)
Jul 15, 2009 10.14 10.25 10.02 10.25 830,868 +0.20(+2.03%)
Jul 14, 2009 10.12 10.12 9.934 10.05 368,063 +0.00(+0.00%)
Jul 13, 2009 9.818 10.06 9.801 10.05 847,790 +0.12(+1.17%)
Jul 10, 2009 9.823 9.956 9.807 9.934 677,453 +0.04(+0.45%)
Jul 09, 2009 9.972 9.989 9.796 9.890 761,861 +0.00(+0.00%)
Jul 08, 2009 9.906 10.04 9.752 9.890 1,261,472 +0.00(+0.00%)
Jul 07, 2009 10.01 10.03 9.884 9.890 1,076,019 -0.07(-0.72%)
Jul 06, 2009 9.779 9.972 9.708 9.961 973,937 +0.17(+1.69%)
Jul 02, 2009 9.812 9.857 9.796 9.796 935,548 -0.18(-1.77%)
Jul 01, 2009 9.890 10.03 9.812 9.972 842,026 +0.14(+1.46%)
Jun 30, 2009 10.01 10.01 9.791 9.829 711,568 -0.14(-1.44%)
Jun 29, 2009 9.796 9.972 9.719 9.972 600,284 +0.11(+1.12%)
Jun 26, 2009 9.785 9.950 9.669 9.862 1,592,650 +0.06(+0.56%)
Jun 25, 2009 9.691 9.834 9.658 9.807 1,015,095 +0.10(+1.02%)
Jun 24, 2009 9.807 9.807 9.628 9.708 911,476 -0.01(-0.11%)
Jun 23, 2009 9.697 9.823 9.514 9.719 1,796,155 +0.13(+1.32%)
Jun 22, 2009 9.531 9.702 9.365 9.592 1,024,898 +0.02(+0.23%)
Jun 19, 2009 9.724 9.724 9.470 9.570 1,352,664 +0.02(+0.17%)
Jun 18, 2009 9.200 9.559 9.123 9.553 1,100,913 +0.39(+4.21%)
Jun 17, 2009 8.676 9.205 8.676 9.167 1,033,814 +0.10(+1.10%)
Jun 16, 2009 9.100 9.139 9.018 9.067 771,449 +0.04(+0.43%)
Jun 15, 2009 8.957 9.073 8.852 9.029 979,634 -0.05(-0.55%)
Jun 12, 2009 8.891 9.100 8.786 9.078 671,553 +0.19(+2.17%)
Jun 11, 2009 8.742 8.996 8.670 8.885 599,378 +0.19(+2.22%)
Jun 10, 2009 8.698 8.758 8.565 8.692 758,962 +0.04(+0.45%)
Jun 09, 2009 8.753 8.775 8.609 8.653 695,309 -0.08(-0.88%)
Jun 08, 2009 8.725 8.797 8.593 8.731 869,758 -0.05(-0.57%)
Jun 05, 2009 9.045 9.045 8.703 8.780 792,691 -0.16(-1.79%)
Jun 04, 2009 8.896 8.946 8.819 8.940 500,563 +0.10(+1.12%)
Jun 03, 2009 8.907 9.023 8.725 8.841 598,318 -0.10(-1.17%)
Jun 02, 2009 8.996 9.001 8.891 8.946 1,057,492 -0.05(-0.55%)
Jun 01, 2009 8.880 9.029 8.753 8.996 711,979 +0.25(+2.90%)
May 29, 2009 8.725 8.742 8.554 8.742 726,602 +0.07(+0.76%)
May 28, 2009 8.659 8.791 8.532 8.676 725,864 +0.06(+0.70%)
May 27, 2009 8.687 8.775 8.549 8.615 859,490 -0.09(-1.08%)
May 26, 2009 8.411 8.736 8.383 8.709 943,659 +0.25(+2.94%)
May 22, 2009 8.449 8.504 8.350 8.460 590,559 +0.06(+0.72%)
May 21, 2009 8.355 8.444 8.306 8.400 754,715 -0.02(-0.20%)
May 20, 2009 8.527 8.598 8.400 8.416 960,151 -0.04(-0.46%)
May 19, 2009 8.372 8.609 8.333 8.455 1,230,430 -0.05(-0.58%)
May 18, 2009 8.488 8.565 8.405 8.504 839,594 +0.10(+1.18%)
May 15, 2009 8.460 8.499 8.284 8.405 742,022 -0.09(-1.10%)
May 14, 2009 8.549 8.587 8.433 8.499 670,484 +0.01(+0.06%)
May 13, 2009 8.637 8.764 8.438 8.493 816,959 -0.23(-2.66%)
May 12, 2009 8.703 8.769 8.604 8.725 706,114 +0.06(+0.64%)
May 11, 2009 8.698 8.786 8.587 8.670 593,730 -0.06(-0.70%)
May 08, 2009 8.769 8.968 8.681 8.731 1,173,699 +0.09(+1.09%)
May 07, 2009 8.615 8.714 8.549 8.637 1,407,805 +0.10(+1.16%)
May 06, 2009 8.615 8.642 8.460 8.538 1,090,050 +0.04(+0.45%)
May 05, 2009 8.543 8.631 8.449 8.499 675,215 -0.08(-0.90%)
May 04, 2009 8.527 8.620 8.521 8.576 1,076,605 -0.03(-0.38%)
May 01, 2009 8.328 8.626 8.306 8.609 1,521,591 +0.30(+3.65%)
Apr 30, 2009 8.372 8.510 8.251 8.306 1,267,527 -0.02(-0.27%)
Apr 29, 2009 8.538 8.609 8.057 8.328 1,980,898 +0.40(+5.01%)
Apr 28, 2009 7.748 8.030 7.748 7.930 925,397 +0.13(+1.63%)
Apr 27, 2009 7.748 7.853 7.679 7.804 955,478 +0.02(+0.21%)
Apr 24, 2009 7.776 7.826 7.649 7.787 734,768 +0.08(+1.07%)
Apr 23, 2009 7.715 7.765 7.627 7.704 904,014 +0.04(+0.50%)
Apr 22, 2009 7.688 7.793 7.644 7.666 637,269 -0.12(-1.56%)
Apr 21, 2009 7.726 7.902 7.688 7.787 691,565 +0.05(+0.64%)
Apr 20, 2009 7.831 7.947 7.726 7.737 673,614 -0.23(-2.91%)
Apr 17, 2009 7.975 8.024 7.919 7.969 438,627 -0.02(-0.28%)
Apr 16, 2009 7.930 8.024 7.842 7.991 543,690 +0.13(+1.69%)
Apr 15, 2009 7.721 7.859 7.671 7.859 687,609 +0.11(+1.42%)
Apr 14, 2009 7.710 7.837 7.599 7.748 679,928 -0.04(-0.57%)
Apr 13, 2009 7.743 7.815 7.710 7.793 604,127 -0.03(-0.35%)
Apr 09, 2009 7.881 7.892 7.754 7.820 711,939 +0.06(+0.71%)
Apr 08, 2009 7.715 7.787 7.621 7.765 524,979 +0.13(+1.74%)
Apr 07, 2009 7.495 7.770 7.456 7.632 811,891 +0.06(+0.73%)
Apr 06, 2009 7.550 7.649 7.517 7.577 514,597 -0.06(-0.72%)
Apr 03, 2009 7.638 7.715 7.561 7.632 588,204 -0.04(-0.50%)
Apr 02, 2009 7.699 7.754 7.533 7.671 1,037,542 +0.10(+1.39%)
Apr 01, 2009 7.489 7.621 7.417 7.566 990,203 -0.04(-0.51%)
Mar 31, 2009 7.456 7.748 7.445 7.605 1,084,911 +0.22(+2.99%)
Mar 30, 2009 7.610 7.610 7.329 7.384 790,681 -0.40(-5.17%)
Mar 26, 2009 7.781 7.837 7.699 7.787 1,352,068 +0.07(+0.86%)
Mar 25, 2009 8.013 8.074 7.610 7.721 722,108 +0.04(+0.58%)
Mar 24, 2009 7.908 7.914 7.638 7.677 707,922 -0.24(-3.07%)
Mar 23, 2009 7.765 7.919 7.737 7.919 1,035,735 +0.11(+1.41%)
Mar 20, 2009 7.914 7.986 7.804 7.809 956,207 -0.03(-0.35%)
Mar 19, 2009 7.903 7.942 7.699 7.837 391,613 +0.02(+0.28%)
Mar 18, 2009 7.627 7.826 7.478 7.815 870,066 +0.18(+2.31%)
Mar 17, 2009 7.384 7.638 7.279 7.638 782,339 +0.33(+4.45%)
Mar 16, 2009 7.445 7.566 7.290 7.312 2,022,674 -0.04(-0.53%)
Mar 13, 2009 7.329 7.395 7.274 7.351 0 +0.02(+0.30%)
Mar 12, 2009 7.257 7.428 7.119 7.329 905,895 +0.09(+1.30%)
Mar 11, 2009 7.334 7.423 7.230 7.235 1,112,038 -0.14(-1.87%)
Mar 10, 2009 7.279 7.379 7.130 7.373 1,099,025 +0.24(+3.41%)
Mar 09, 2009 7.097 7.257 7.053 7.130 1,006,988 -0.09(-1.22%)
Mar 06, 2009 7.103 7.312 7.020 7.219 0 +0.13(+1.87%)
Mar 05, 2009 7.257 7.384 6.992 7.086 538,154 -0.38(-5.03%)
Mar 04, 2009 7.296 7.555 7.174 7.461 808,228 -0.12(-1.53%)
Mar 02, 2009 7.754 7.919 7.566 7.577 625,773 -0.32(-4.05%)
Feb 27, 2009 7.815 8.107 7.710 7.897 0 -0.02(-0.21%)
Feb 26, 2009 8.057 8.074 7.897 7.914 831,730 -0.04(-0.55%)
Feb 25, 2009 8.113 8.179 7.925 7.958 981,707 -0.19(-2.30%)
Feb 24, 2009 8.140 8.206 7.986 8.146 1,072,142 +0.07(+0.82%)
Feb 23, 2009 8.306 8.444 8.008 8.079 1,022,422 -0.12(-1.48%)
Feb 20, 2009 8.946 8.974 8.063 8.201 1,596,391 -0.45(-5.23%)
Feb 19, 2009 9.266 9.266 8.593 8.653 1,218,989 -0.61(-6.56%)
Feb 18, 2009 9.426 9.559 9.150 9.261 748,907 -0.24(-2.56%)
Feb 17, 2009 9.923 9.928 9.476 9.503 673,226 -0.48(-4.81%)
Feb 13, 2009 10.10 10.19 9.901 9.983 496,116 -0.08(-0.77%)
Feb 12, 2009 9.923 10.09 9.680 10.06 698,549 -0.06(-0.55%)
Feb 11, 2009 10.30 10.34 10.09 10.12 402,855 -0.13(-1.24%)
Feb 10, 2009 10.48 10.53 10.19 10.24 735,743 -0.28(-2.62%)
Feb 09, 2009 10.63 10.65 10.42 10.52 391,283 -0.15(-1.45%)
Feb 06, 2009 10.55 10.77 10.55 10.67 440,745 +0.08(+0.78%)
Feb 05, 2009 10.47 10.71 10.44 10.59 508,691 +0.08(+0.73%)
Feb 04, 2009 10.44 10.57 10.35 10.51 432,263 +0.16(+1.55%)
Feb 03, 2009 10.60 10.67 10.32 10.35 1,126,594 -0.19(-1.78%)
Feb 02, 2009 10.47 10.59 10.32 10.54 713,378 +0.03(+0.32%)
Jan 30, 2009 10.82 10.87 10.48 10.51 0 -0.24(-2.21%)
Jan 29, 2009 10.75 11.03 10.62 10.75 548,782 -0.20(-1.81%)
Jan 28, 2009 11.04 11.04 10.87 10.94 447,259 +0.04(+0.40%)
Jan 27, 2009 10.93 11.03 10.78 10.90 527,089 +0.01(+0.05%)
Jan 26, 2009 10.74 10.99 10.70 10.89 548,068 +0.20(+1.86%)
Jan 23, 2009 10.60 10.78 10.36 10.70 568,677 -0.10(-0.92%)
Jan 22, 2009 10.91 10.96 10.67 10.79 389,580 -0.18(-1.61%)
Jan 21, 2009 10.81 11.00 10.56 10.97 1,081,484 +0.28(+2.63%)
Jan 20, 2009 10.82 10.97 10.66 10.69 859,310 -0.25(-2.27%)
Jan 16, 2009 10.89 10.98 10.66 10.94 0 +0.18(+1.69%)
Jan 15, 2009 10.52 10.76 10.40 10.76 901,709 +0.21(+1.99%)
Jan 14, 2009 10.41 10.65 10.30 10.55 895,523 -0.15(-1.39%)
Jan 13, 2009 10.59 10.72 10.48 10.70 614,209 +0.13(+1.20%)
Jan 12, 2009 10.58 10.68 10.50 10.57 885,396 -0.04(-0.36%)
Jan 09, 2009 10.89 10.92 10.57 10.61 490,968 -0.26(-2.44%)
Jan 08, 2009 10.72 10.90 10.70 10.87 391,097 +0.17(+1.60%)
Jan 07, 2009 10.59 10.75 10.47 10.70 603,798 -0.05(-0.46%)
Jan 06, 2009 10.92 11.01 10.70 10.75 479,393 -0.10(-0.97%)
Jan 05, 2009 10.83 10.91 10.71 10.86 490,138 +0.04(+0.36%)
Jan 02, 2009 10.67 10.87 10.64 10.82 0 +0.12(+1.14%)
Jan 01, 2009 10.56 10.76 10.49 10.70 0 +0.00(+0.00%)
Dec 31, 2008 10.56 10.76 10.49 10.70 632,008 +0.19(+1.84%)
Dec 30, 2008 10.25 10.51 10.25 10.50 454,228 +0.29(+2.81%)
Dec 29, 2008 10.30 10.33 10.04 10.22 348,368 -0.08(-0.80%)
Dec 26, 2008 10.21 10.42 10.19 10.30 180,487 +0.14(+1.41%)
Dec 24, 2008 10.07 10.23 10.03 10.15 158,866 +0.04(+0.38%)
Dec 23, 2008 10.32 10.34 10.04 10.12 548,204 -0.09(-0.92%)
Dec 22, 2008 10.29 10.34 9.989 10.21 529,055 -0.07(-0.65%)
Dec 19, 2008 10.31 10.61 10.19 10.28 1,441,839 +0.09(+0.87%)
Dec 18, 2008 10.13 10.38 10.04 10.19 627,073 +0.06(+0.60%)
Dec 17, 2008 10.02 10.26 9.945 10.13 449,475 -0.04(-0.43%)
Dec 16, 2008 10.03 10.20 9.846 10.17 631,907 +0.24(+2.45%)
Dec 15, 2008 10.10 10.18 9.719 9.928 494,023 -0.13(-1.26%)
Dec 12, 2008 9.652 10.06 9.525 10.06 527,833 +0.23(+2.36%)
Dec 11, 2008 10.03 10.20 9.669 9.823 683,677 -0.28(-2.73%)
Dec 10, 2008 9.895 10.20 9.895 10.10 609,889 +0.28(+2.81%)
Dec 09, 2008 9.851 10.21 9.730 9.823 845,043 -0.09(-0.95%)
Dec 08, 2008 10.13 10.22 9.724 9.917 1,139,416 -0.04(-0.39%)
Dec 05, 2008 9.432 9.995 9.332 9.956 814,297 +0.36(+3.80%)
Dec 04, 2008 9.879 9.923 9.354 9.592 783,931 -0.25(-2.52%)
Dec 03, 2008 9.575 10.02 9.376 9.840 1,150,784 +0.21(+2.18%)
Dec 02, 2008 9.266 9.630 8.985 9.630 1,406,946 +0.48(+5.25%)
Dec 01, 2008 9.542 9.625 9.117 9.150 835,379 -0.60(-6.17%)
Nov 28, 2008 9.735 9.862 9.636 9.752 383,691 -0.06(-0.62%)
Nov 26, 2008 9.625 9.873 9.459 9.812 824,602 -0.03(-0.28%)
Nov 25, 2008 10.04 10.04 9.421 9.840 831,558 -0.09(-0.94%)
Nov 24, 2008 9.890 10.13 9.476 9.934 908,227 +0.16(+1.64%)
Nov 21, 2008 9.365 9.774 8.929 9.774 1,302,046 +0.53(+5.73%)
Nov 20, 2008 9.652 9.934 9.161 9.244 990,664 -0.51(-5.26%)
Nov 19, 2008 9.945 10.19 9.746 9.757 900,334 -0.24(-2.37%)
Nov 18, 2008 9.978 10.23 9.559 9.995 863,148 +0.06(+0.61%)
Nov 17, 2008 9.730 10.14 9.437 9.934 1,067,374 +0.14(+1.47%)
Nov 14, 2008 10.19 10.36 9.636 9.790 868,263 -0.57(-5.54%)
Nov 13, 2008 9.779 10.38 9.382 10.36 693,618 +0.60(+6.16%)
Nov 12, 2008 9.934 9.989 9.674 9.763 390,028 -0.29(-2.86%)
Nov 11, 2008 10.09 10.38 9.879 10.05 525,188 -0.17(-1.62%)
Nov 10, 2008 10.66 10.66 10.06 10.22 499,048 -0.36(-3.44%)
Nov 07, 2008 10.56 10.70 10.28 10.58 496,493 +0.08(+0.79%)
Nov 06, 2008 10.72 10.76 10.40 10.50 589,166 -0.23(-2.16%)
Nov 05, 2008 10.85 11.21 10.67 10.73 603,796 -0.27(-2.46%)
Nov 04, 2008 11.23 11.29 10.68 11.00 934,200 -0.24(-2.11%)
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.