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

Avista Corp (NY: AVA )

35.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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, 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%)
Apr 01, 2004 10.52 10.72 10.47 10.71 306,723 +0.14(+1.32%)
Mar 31, 2004 10.40 10.61 10.38 10.57 481,739 +0.09(+0.91%)
Mar 30, 2004 10.29 10.48 10.25 10.48 359,156 +0.19(+1.85%)
Mar 29, 2004 10.21 10.33 10.18 10.29 377,231 +0.08(+0.77%)
Mar 26, 2004 10.16 10.32 10.16 10.21 221,184 +0.04(+0.44%)
Mar 25, 2004 10.10 10.19 10.07 10.16 359,693 +0.15(+1.51%)
Mar 24, 2004 10.13 10.19 10.01 10.01 336,251 -0.22(-2.18%)
Mar 23, 2004 10.19 10.29 10.14 10.24 269,859 +0.09(+0.88%)
Mar 22, 2004 10.47 10.47 10.13 10.15 563,162 -0.14(-1.36%)
Mar 19, 2004 10.28 10.35 10.15 10.29 254,469 +0.07(+0.71%)
Mar 18, 2004 10.27 10.33 10.10 10.21 213,489 -0.13(-1.30%)
Mar 17, 2004 10.19 10.38 10.13 10.35 197,205 +0.26(+2.55%)
Mar 16, 2004 10.15 10.21 10.03 10.09 341,440 -0.06(-0.61%)
Mar 15, 2004 10.05 10.26 10.01 10.15 380,094 +0.03(+0.28%)
Mar 12, 2004 9.975 10.13 9.941 10.13 400,494 +0.10(+0.95%)
Mar 11, 2004 10.19 10.22 9.997 10.03 258,048 -0.24(-2.34%)
Mar 10, 2004 10.33 10.43 10.15 10.27 399,600 -0.03(-0.33%)
Mar 09, 2004 10.09 10.31 10.06 10.30 284,712 +0.13(+1.32%)
Mar 08, 2004 10.20 10.34 10.16 10.17 222,079 -0.11(-1.03%)
Mar 05, 2004 10.25 10.38 10.23 10.28 309,766 -0.11(-1.08%)
Mar 04, 2004 10.20 10.39 10.17 10.39 226,374 +0.15(+1.42%)
Mar 03, 2004 10.21 10.31 10.13 10.24 235,501 +0.06(+0.55%)
Mar 02, 2004 10.32 10.32 10.16 10.19 247,669 -0.18(-1.78%)
Mar 01, 2004 10.10 10.44 10.08 10.37 476,012 +0.27(+2.71%)
Feb 27, 2004 10.01 10.14 9.980 10.10 346,093 +0.04(+0.39%)
Feb 26, 2004 10.13 10.13 10.00 10.06 251,248 -0.14(-1.37%)
Feb 25, 2004 10.06 10.20 10.00 10.20 266,996 +0.07(+0.72%)
Feb 24, 2004 9.958 10.14 9.896 10.13 377,767 +0.17(+1.68%)
Feb 23, 2004 10.02 10.06 9.924 9.958 373,652 +0.03(+0.28%)
Feb 20, 2004 10.05 10.12 9.874 9.930 393,873 -0.01(-0.11%)
Feb 19, 2004 10.16 10.23 9.919 9.941 356,472 -0.26(-2.57%)
Feb 18, 2004 10.23 10.28 10.18 10.20 242,122 -0.08(-0.76%)
Feb 17, 2004 10.11 10.28 10.11 10.28 191,836 +0.14(+1.38%)
Feb 13, 2004 10.06 10.17 10.04 10.14 308,155 +0.08(+0.78%)
Feb 12, 2004 10.06 10.14 10.04 10.06 324,977 -0.05(-0.50%)
Feb 11, 2004 10.09 10.19 10.06 10.11 303,860 -0.02(-0.22%)
Feb 10, 2004 9.947 10.14 9.885 10.14 561,193 +0.20(+1.97%)
Feb 09, 2004 10.04 10.06 9.869 9.941 333,566 -0.15(-1.50%)
Feb 06, 2004 9.924 10.09 9.874 10.09 169,109 +0.12(+1.18%)
Feb 05, 2004 9.807 9.986 9.768 9.975 280,954 +0.17(+1.71%)
Feb 04, 2004 9.947 9.964 9.718 9.807 328,914 -0.25(-2.50%)
Feb 03, 2004 10.00 10.11 9.891 10.06 235,858 +0.00(+0.00%)
Feb 02, 2004 9.947 10.08 9.835 10.06 199,531 +0.08(+0.84%)
Jan 30, 2004 10.01 10.14 9.908 9.975 293,660 -0.15(-1.49%)
Jan 29, 2004 9.947 10.18 9.947 10.13 379,915 +0.29(+2.95%)
Jan 28, 2004 10.11 10.38 9.835 9.835 469,928 -0.22(-2.17%)
Jan 27, 2004 10.14 10.19 10.00 10.05 190,047 -0.09(-0.94%)
Jan 26, 2004 10.27 10.33 10.05 10.15 213,489 -0.21(-2.00%)
Jan 23, 2004 10.19 10.35 10.08 10.35 265,386 +0.17(+1.70%)
Jan 22, 2004 10.23 10.31 10.06 10.18 308,155 -0.13(-1.30%)
Jan 21, 2004 10.14 10.33 10.14 10.32 248,027 +0.10(+0.98%)
Jan 20, 2004 10.03 10.24 10.03 10.21 302,429 +0.14(+1.39%)
Jan 16, 2004 10.20 10.21 10.06 10.08 241,585 -0.05(-0.50%)
Jan 15, 2004 10.23 10.28 10.09 10.13 254,827 -0.12(-1.15%)
Jan 14, 2004 10.14 10.25 10.12 10.24 320,682 +0.11(+1.05%)
Jan 13, 2004 10.14 10.17 10.02 10.14 231,027 +0.03(+0.33%)
Jan 12, 2004 10.15 10.22 10.08 10.10 236,574 +0.01(+0.11%)
Jan 09, 2004 10.13 10.24 10.05 10.09 372,578 -0.11(-1.04%)
Jan 08, 2004 10.11 10.30 10.09 10.20 493,013 +0.09(+0.89%)
Jan 07, 2004 10.06 10.13 9.992 10.11 495,518 +0.05(+0.50%)
Jan 06, 2004 10.11 10.20 10.05 10.06 329,450 -0.01(-0.11%)
Jan 05, 2004 10.33 10.34 10.04 10.07 207,405 -0.21(-2.01%)
Jan 02, 2004 10.20 10.34 10.06 10.28 291,870 +0.15(+1.49%)
Dec 31, 2003 10.40 10.40 10.09 10.13 406,579 -0.29(-2.79%)
Dec 30, 2003 10.18 10.45 10.15 10.42 339,830 +0.25(+2.42%)
Dec 29, 2003 10.10 10.27 10.04 10.17 412,305 +0.07(+0.66%)
Dec 26, 2003 10.03 10.17 10.03 10.10 70,686 +0.02(+0.22%)
Dec 24, 2003 10.32 10.33 10.08 10.08 228,163 -0.24(-2.33%)
Dec 23, 2003 9.947 10.32 9.924 10.32 476,907 +0.37(+3.76%)
Dec 22, 2003 9.757 9.947 9.740 9.947 234,964 +0.16(+1.66%)
Dec 19, 2003 9.869 9.919 9.712 9.785 280,060 -0.10(-1.02%)
Dec 18, 2003 9.846 9.947 9.740 9.885 196,310 -0.05(-0.51%)
Dec 17, 2003 9.852 9.947 9.768 9.936 179,488 +0.02(+0.17%)
Dec 16, 2003 9.835 9.975 9.740 9.919 227,806 +0.06(+0.57%)
Dec 15, 2003 10.00 10.03 9.723 9.863 264,312 -0.12(-1.23%)
Dec 12, 2003 9.997 10.04 9.880 9.986 120,076 -0.01(-0.06%)
Dec 11, 2003 9.751 9.992 9.740 9.992 397,273 +0.21(+2.11%)
Dec 10, 2003 9.863 9.863 9.667 9.785 232,458 -0.08(-0.79%)
Dec 09, 2003 9.829 9.863 9.768 9.863 311,018 -0.02(-0.23%)
Dec 08, 2003 9.746 9.913 9.746 9.885 300,281 +0.21(+2.14%)
Dec 05, 2003 9.746 9.790 9.634 9.679 268,428 -0.06(-0.57%)
Dec 04, 2003 9.656 9.774 9.656 9.734 312,092 +0.03(+0.35%)
Dec 03, 2003 9.874 9.874 9.634 9.701 760,546 -0.17(-1.70%)
Dec 02, 2003 10.06 10.06 9.869 9.869 430,379 -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.