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

Avista Corp (NY: AVA )

36.71 -0.85 (-2.26%)
Official Closing Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 31, 2005 9.630 9.890 9.630 9.730 282,489 +0.06(+0.63%)
May 27, 2005 9.525 9.708 9.476 9.669 280,677 +0.15(+1.57%)
May 26, 2005 9.581 9.652 9.498 9.520 311,662 -0.03(-0.35%)
May 25, 2005 9.603 9.647 9.503 9.553 262,739 -0.08(-0.86%)
May 24, 2005 9.614 9.669 9.553 9.636 340,836 -0.06(-0.57%)
May 23, 2005 9.492 9.708 9.487 9.691 327,970 +0.17(+1.74%)
May 20, 2005 9.592 9.680 9.520 9.525 361,311 -0.07(-0.69%)
May 19, 2005 9.630 9.708 9.570 9.592 307,676 -0.01(-0.11%)
May 18, 2005 9.547 9.614 9.459 9.603 258,752 +0.12(+1.28%)
May 17, 2005 9.371 9.547 9.272 9.481 214,358 +0.05(+0.53%)
May 16, 2005 9.156 9.437 9.128 9.432 219,613 +0.28(+3.01%)
May 13, 2005 9.365 9.454 9.117 9.156 194,426 -0.18(-1.89%)
May 12, 2005 9.448 9.575 9.327 9.332 207,110 -0.12(-1.28%)
May 11, 2005 9.349 9.520 9.349 9.454 256,034 +0.10(+1.12%)
May 10, 2005 9.332 9.387 9.327 9.349 274,698 -0.03(-0.29%)
May 09, 2005 9.249 9.382 9.238 9.376 183,917 +0.07(+0.71%)
May 06, 2005 9.327 9.360 9.227 9.310 258,209 +0.04(+0.42%)
May 05, 2005 9.266 9.344 9.233 9.272 216,352 -0.05(-0.53%)
May 04, 2005 9.216 9.321 9.178 9.321 180,112 +0.10(+1.08%)
May 03, 2005 9.222 9.283 9.156 9.222 251,323 -0.06(-0.59%)
May 02, 2005 9.255 9.321 9.112 9.277 316,011 +0.01(+0.12%)
Apr 29, 2005 9.117 9.272 9.078 9.266 307,314 +0.13(+1.39%)
Apr 28, 2005 9.117 9.244 9.029 9.139 373,270 -0.02(-0.24%)
Apr 27, 2005 9.172 9.338 9.001 9.161 332,319 -0.07(-0.72%)
Apr 26, 2005 9.327 9.382 9.183 9.227 201,674 -0.09(-1.01%)
Apr 25, 2005 9.277 9.327 9.244 9.321 179,206 +0.07(+0.78%)
Apr 22, 2005 9.299 9.365 9.227 9.249 331,957 -0.06(-0.65%)
Apr 21, 2005 9.272 9.382 9.178 9.310 395,377 +0.12(+1.32%)
Apr 20, 2005 9.338 9.338 9.123 9.189 403,531 -0.15(-1.65%)
Apr 19, 2005 9.332 9.426 9.310 9.343 299,522 +0.06(+0.59%)
Apr 18, 2005 9.272 9.454 9.222 9.288 357,143 -0.02(-0.24%)
Apr 15, 2005 9.465 9.492 9.294 9.310 219,613 -0.15(-1.58%)
Apr 14, 2005 9.536 9.570 9.410 9.459 278,684 -0.09(-0.92%)
Apr 13, 2005 9.630 9.630 9.476 9.547 257,121 -0.03(-0.35%)
Apr 12, 2005 9.393 9.625 9.332 9.581 269,081 +0.18(+1.88%)
Apr 11, 2005 9.437 9.481 9.327 9.404 246,793 -0.03(-0.35%)
Apr 08, 2005 9.492 9.492 9.376 9.437 425,456 -0.07(-0.70%)
Apr 07, 2005 9.437 9.553 9.387 9.503 150,576 +0.06(+0.64%)
Apr 06, 2005 9.487 9.553 9.387 9.443 266,363 -0.01(-0.06%)
Apr 05, 2005 9.547 9.547 9.332 9.448 404,437 -0.14(-1.50%)
Apr 04, 2005 9.272 9.603 9.272 9.592 267,087 +0.21(+2.24%)
Apr 01, 2005 9.503 9.509 9.172 9.382 1,200,264 -0.28(-2.86%)
Mar 31, 2005 9.757 9.779 9.597 9.658 313,474 -0.06(-0.62%)
Mar 30, 2005 9.614 9.746 9.614 9.719 283,758 +0.20(+2.09%)
Mar 29, 2005 9.636 9.702 9.487 9.520 278,503 -0.12(-1.20%)
Mar 28, 2005 9.525 9.674 9.509 9.636 199,862 +0.13(+1.33%)
Mar 24, 2005 9.559 9.647 9.503 9.509 224,324 -0.05(-0.52%)
Mar 23, 2005 9.691 9.691 9.536 9.559 390,665 -0.13(-1.37%)
Mar 22, 2005 9.752 9.818 9.663 9.691 210,734 -0.03(-0.34%)
Mar 21, 2005 9.823 9.868 9.702 9.724 258,209 -0.10(-1.01%)
Mar 18, 2005 9.917 9.917 9.663 9.823 739,655 +0.01(+0.06%)
Mar 17, 2005 9.796 9.868 9.730 9.818 158,730 +0.05(+0.51%)
Mar 16, 2005 9.834 9.895 9.741 9.768 155,831 -0.06(-0.56%)
Mar 15, 2005 9.912 10.07 9.818 9.823 331,776 -0.03(-0.34%)
Mar 14, 2005 9.697 9.884 9.697 9.857 148,221 +0.12(+1.19%)
Mar 11, 2005 9.823 9.884 9.641 9.741 398,638 -0.12(-1.23%)
Mar 10, 2005 9.796 9.890 9.724 9.862 350,077 +0.00(+0.00%)
Mar 09, 2005 9.961 9.961 9.779 9.862 284,664 -0.15(-1.54%)
Mar 08, 2005 10.01 10.10 9.928 10.02 175,401 -0.05(-0.49%)
Mar 07, 2005 9.989 10.14 9.989 10.07 221,425 +0.02(+0.22%)
Mar 04, 2005 9.934 10.07 9.934 10.04 163,804 +0.14(+1.39%)
Mar 03, 2005 9.934 9.995 9.807 9.906 302,240 -0.02(-0.22%)
Mar 02, 2005 9.879 10.04 9.823 9.928 210,010 -0.06(-0.55%)
Mar 01, 2005 10.04 10.10 9.912 9.983 326,883 -0.08(-0.82%)
Feb 28, 2005 9.950 10.07 9.785 10.07 433,610 +0.01(+0.06%)
Feb 25, 2005 9.823 10.10 9.746 10.06 427,630 +0.22(+2.24%)
Feb 24, 2005 9.669 9.846 9.630 9.840 336,487 +0.18(+1.83%)
Feb 23, 2005 9.625 9.735 9.608 9.663 244,800 +0.03(+0.34%)
Feb 22, 2005 9.851 9.851 9.630 9.630 263,826 -0.28(-2.79%)
Feb 18, 2005 9.972 9.989 9.884 9.906 364,210 -0.05(-0.50%)
Feb 17, 2005 10.13 10.13 9.950 9.956 303,871 -0.10(-0.99%)
Feb 16, 2005 9.884 10.07 9.884 10.06 315,830 +0.13(+1.33%)
Feb 15, 2005 9.939 10.00 9.879 9.923 202,218 -0.02(-0.17%)
Feb 14, 2005 9.879 9.967 9.868 9.939 171,958 +0.03(+0.33%)
Feb 11, 2005 9.741 9.972 9.674 9.906 299,522 +0.11(+1.13%)
Feb 10, 2005 9.730 9.796 9.652 9.796 197,507 +0.07(+0.68%)
Feb 09, 2005 9.834 9.923 9.702 9.730 154,744 -0.10(-1.01%)
Feb 08, 2005 9.796 9.917 9.796 9.829 119,953 -0.04(-0.45%)
Feb 07, 2005 9.884 9.934 9.823 9.873 165,797 -0.01(-0.06%)
Feb 04, 2005 9.735 9.934 9.674 9.879 359,861 +0.14(+1.47%)
Feb 03, 2005 9.691 9.741 9.592 9.735 220,157 +0.04(+0.46%)
Feb 02, 2005 9.663 9.752 9.641 9.691 211,097 -0.06(-0.57%)
Feb 01, 2005 9.702 9.812 9.669 9.746 326,521 -0.01(-0.06%)
Jan 31, 2005 9.603 9.752 9.603 9.752 296,623 +0.27(+2.85%)
Jan 28, 2005 9.581 9.619 9.393 9.481 268,718 -0.09(-0.98%)
Jan 27, 2005 9.575 9.724 9.481 9.575 366,022 +0.01(+0.06%)
Jan 26, 2005 9.492 9.570 9.360 9.570 392,296 +0.09(+0.93%)
Jan 25, 2005 9.465 9.597 9.421 9.481 259,658 -0.04(-0.46%)
Jan 24, 2005 9.514 9.592 9.443 9.525 324,346 +0.01(+0.06%)
Jan 21, 2005 9.498 9.520 9.404 9.520 260,927 +0.02(+0.23%)
Jan 20, 2005 9.404 9.509 9.327 9.498 436,690 +0.04(+0.47%)
Jan 19, 2005 9.382 9.481 9.382 9.454 242,988 +0.02(+0.18%)
Jan 18, 2005 9.338 9.481 9.261 9.437 140,610 +0.09(+1.00%)
Jan 14, 2005 9.244 9.376 9.238 9.343 140,429 +0.14(+1.50%)
Jan 13, 2005 9.205 9.294 9.172 9.205 327,970 -0.04(-0.42%)
Jan 12, 2005 9.272 9.299 9.200 9.244 317,280 -0.04(-0.48%)
Jan 11, 2005 9.294 9.360 9.172 9.288 330,145 -0.01(-0.12%)
Jan 10, 2005 9.288 9.437 9.227 9.299 188,084 +0.00(+0.00%)
Jan 07, 2005 9.382 9.476 9.255 9.299 304,777 -0.09(-0.94%)
Jan 06, 2005 9.321 9.448 9.238 9.387 457,166 +0.08(+0.83%)
Jan 05, 2005 9.481 9.531 9.222 9.310 518,592 -0.23(-2.43%)
Jan 04, 2005 9.685 9.685 9.536 9.542 421,107 -0.12(-1.20%)
Jan 03, 2005 9.685 9.757 9.581 9.658 679,678 -0.09(-0.96%)
Dec 31, 2004 9.823 9.862 9.730 9.752 272,161 -0.09(-0.95%)
Dec 30, 2004 9.741 9.862 9.741 9.846 273,973 +0.08(+0.79%)
Dec 29, 2004 9.658 9.785 9.647 9.768 170,508 +0.06(+0.57%)
Dec 28, 2004 9.536 9.724 9.536 9.713 157,281 +0.19(+2.03%)
Dec 27, 2004 9.768 9.801 9.520 9.520 189,896 -0.19(-1.99%)
Dec 23, 2004 9.796 9.823 9.702 9.713 84,801 -0.06(-0.56%)
Dec 22, 2004 9.697 9.851 9.697 9.768 101,109 +0.01(+0.11%)
Dec 21, 2004 9.570 9.801 9.570 9.757 238,277 +0.19(+1.96%)
Dec 20, 2004 9.763 9.763 9.564 9.570 246,974 -0.23(-2.31%)
Dec 17, 2004 9.658 9.796 9.597 9.796 281,765 +0.14(+1.43%)
Dec 16, 2004 9.757 9.768 9.570 9.658 267,087 -0.14(-1.46%)
Dec 15, 2004 9.658 9.801 9.603 9.801 251,504 +0.14(+1.49%)
Dec 14, 2004 9.559 9.658 9.492 9.658 221,969 +0.10(+1.04%)
Dec 13, 2004 9.354 9.559 9.272 9.559 349,533 +0.20(+2.18%)
Dec 10, 2004 9.404 9.415 9.294 9.354 298,797 -0.06(-0.59%)
Dec 09, 2004 9.586 9.619 9.365 9.410 414,946 -0.20(-2.12%)
Dec 08, 2004 9.536 9.625 9.531 9.614 257,846 +0.10(+1.10%)
Dec 07, 2004 9.702 9.735 9.503 9.509 269,987 -0.18(-1.88%)
Dec 06, 2004 9.768 9.774 9.622 9.691 283,214 -0.10(-1.07%)
Dec 03, 2004 9.763 9.862 9.746 9.796 352,614 +0.03(+0.28%)
Dec 02, 2004 9.796 9.851 9.741 9.768 249,692 -0.11(-1.12%)
Dec 01, 2004 9.834 9.956 9.801 9.879 309,850 +0.06(+0.56%)
Nov 30, 2004 10.02 10.02 9.823 9.823 373,633 -0.17(-1.66%)
Nov 29, 2004 10.02 10.07 9.906 9.989 301,334 -0.04(-0.38%)
Nov 26, 2004 10.04 10.09 10.02 10.03 61,788 +0.03(+0.28%)
Nov 24, 2004 9.961 10.09 9.961 10.00 236,827 +0.01(+0.11%)
Nov 23, 2004 9.901 9.989 9.857 9.989 222,694 +0.02(+0.22%)
Nov 22, 2004 9.851 9.983 9.851 9.967 226,680 +0.09(+0.89%)
Nov 19, 2004 9.879 9.928 9.851 9.879 162,898 -0.06(-0.56%)
Nov 18, 2004 9.823 9.945 9.818 9.934 358,593 +0.08(+0.84%)
Nov 17, 2004 9.923 10.07 9.801 9.851 307,495 -0.03(-0.28%)
Nov 16, 2004 9.983 10.03 9.834 9.879 302,421 -0.01(-0.06%)
Nov 15, 2004 9.961 10.04 9.796 9.884 339,567 -0.20(-2.02%)
Nov 12, 2004 9.923 10.09 9.890 10.09 192,071 +0.14(+1.44%)
Nov 11, 2004 9.934 10.01 9.928 9.945 295,355 -0.01(-0.11%)
Nov 10, 2004 9.928 10.14 9.846 9.956 255,672 +0.08(+0.78%)
Nov 09, 2004 9.840 9.950 9.840 9.879 419,476 -0.05(-0.50%)
Nov 08, 2004 9.923 9.989 9.879 9.928 237,552 +0.07(+0.73%)
Nov 05, 2004 9.950 9.972 9.857 9.857 373,089 -0.09(-0.94%)
Nov 04, 2004 9.862 10.04 9.829 9.950 415,127 +0.03(+0.33%)
Nov 03, 2004 9.730 9.972 9.730 9.917 324,709 +0.19(+1.93%)
Nov 02, 2004 9.857 9.923 9.691 9.730 370,371 -0.20(-2.00%)
Nov 01, 2004 9.763 9.928 9.730 9.928 314,199 +0.12(+1.18%)
Oct 29, 2004 9.730 9.857 9.719 9.812 360,949 +0.02(+0.17%)
Oct 28, 2004 9.763 9.857 9.663 9.796 198,956 -0.02(-0.22%)
Oct 27, 2004 9.691 9.818 9.691 9.818 327,246 +0.07(+0.74%)
Oct 26, 2004 9.603 9.807 9.553 9.746 322,534 +0.12(+1.20%)
Oct 25, 2004 9.547 9.719 9.476 9.630 489,057 -0.03(-0.29%)
Oct 22, 2004 9.575 9.674 9.536 9.658 499,566 +0.03(+0.29%)
Oct 21, 2004 9.961 9.961 9.575 9.630 622,963 -0.34(-3.43%)
Oct 20, 2004 9.934 10.04 9.884 9.972 295,173 +0.02(+0.22%)
Oct 19, 2004 10.10 10.14 9.934 9.950 124,302 -0.04(-0.39%)
Oct 18, 2004 10.13 10.13 9.989 9.989 161,992 -0.14(-1.36%)
Oct 15, 2004 9.923 10.19 9.923 10.13 198,050 +0.21(+2.12%)
Oct 14, 2004 9.917 9.989 9.884 9.917 169,965 +0.03(+0.28%)
Oct 13, 2004 10.15 10.16 9.884 9.890 286,113 -0.25(-2.50%)
Oct 12, 2004 9.995 10.15 9.961 10.14 122,853 +0.10(+0.99%)
Oct 11, 2004 9.950 10.05 9.879 10.04 96,760 +0.07(+0.66%)
Oct 08, 2004 9.934 10.04 9.934 9.978 269,081 -0.06(-0.55%)
Oct 07, 2004 10.18 10.18 10.03 10.03 227,224 -0.20(-1.99%)
Oct 06, 2004 10.05 10.24 9.989 10.24 214,177 +0.12(+1.15%)
Oct 05, 2004 10.10 10.20 10.08 10.12 229,760 -0.03(-0.33%)
Oct 04, 2004 10.27 10.32 10.12 10.15 285,932 -0.04(-0.43%)
Oct 01, 2004 10.04 10.20 10.01 10.20 247,699 +0.21(+2.10%)
Sep 30, 2004 9.983 10.04 9.917 9.989 268,356 +0.01(+0.06%)
Sep 29, 2004 10.08 10.10 9.956 9.983 245,343 -0.10(-0.99%)
Sep 28, 2004 9.989 10.12 9.961 10.08 140,067 +0.12(+1.22%)
Sep 27, 2004 9.961 9.995 9.901 9.961 195,332 -0.03(-0.28%)
Sep 24, 2004 9.961 10.03 9.934 9.989 265,819 +0.01(+0.11%)
Sep 23, 2004 9.995 10.08 9.945 9.978 227,586 -0.07(-0.66%)
Sep 22, 2004 10.10 10.10 9.995 10.04 245,343 -0.14(-1.41%)
Sep 21, 2004 10.13 10.23 10.11 10.19 151,663 +0.06(+0.54%)
Sep 20, 2004 10.09 10.16 10.09 10.13 172,501 -0.02(-0.16%)
Sep 17, 2004 10.24 10.24 10.07 10.15 301,153 -0.09(-0.92%)
Sep 16, 2004 10.10 10.25 10.08 10.24 252,229 +0.15(+1.53%)
Sep 15, 2004 10.04 10.10 10.03 10.09 159,455 +0.00(+0.00%)
Sep 14, 2004 10.04 10.09 10.03 10.09 186,635 +0.06(+0.61%)
Sep 13, 2004 10.10 10.19 10.00 10.03 284,301 -0.12(-1.20%)
Sep 10, 2004 10.07 10.15 10.02 10.15 119,953 -0.01(-0.06%)
Sep 09, 2004 9.961 10.17 9.961 10.15 261,289 +0.19(+1.88%)
Sep 08, 2004 10.02 10.07 9.901 9.967 195,332 -0.10(-1.04%)
Sep 07, 2004 9.906 10.09 9.906 10.07 219,794 +0.14(+1.45%)
Sep 03, 2004 10.06 10.09 9.890 9.928 267,087 -0.13(-1.32%)
Sep 02, 2004 9.823 10.06 9.818 10.06 206,929 +0.23(+2.30%)
Sep 01, 2004 9.812 9.961 9.790 9.834 233,203 -0.03(-0.34%)
Aug 31, 2004 9.713 9.868 9.674 9.868 188,084 +0.18(+1.82%)
Aug 30, 2004 9.630 9.746 9.603 9.691 152,932 -0.02(-0.23%)
Aug 27, 2004 9.713 9.818 9.708 9.713 114,699 -0.04(-0.40%)
Aug 26, 2004 9.768 9.823 9.680 9.752 212,546 -0.01(-0.11%)
Aug 25, 2004 9.647 9.873 9.647 9.763 235,378 +0.06(+0.63%)
Aug 24, 2004 9.713 9.730 9.592 9.702 177,212 +0.01(+0.11%)
Aug 23, 2004 9.752 9.840 9.655 9.691 237,371 -0.15(-1.51%)
Aug 20, 2004 9.597 9.840 9.597 9.840 146,590 +0.22(+2.24%)
Aug 19, 2004 9.658 9.757 9.625 9.625 150,939 -0.14(-1.41%)
Aug 18, 2004 9.547 9.790 9.547 9.763 161,811 +0.17(+1.73%)
Aug 17, 2004 9.796 9.796 9.592 9.597 257,846 -0.20(-2.03%)
Aug 16, 2004 9.514 9.812 9.514 9.796 154,925 +0.25(+2.66%)
Aug 13, 2004 9.619 9.674 9.536 9.542 118,504 -0.04(-0.46%)
Aug 12, 2004 9.658 9.685 9.553 9.586 266,363 -0.19(-1.98%)
Aug 11, 2004 9.658 9.801 9.492 9.779 321,447 +0.07(+0.74%)
Aug 10, 2004 9.410 9.708 9.410 9.708 313,837 +0.35(+3.78%)
Aug 09, 2004 9.492 9.536 9.354 9.354 734,944 -0.17(-1.74%)
Aug 06, 2004 9.498 9.636 9.476 9.520 244,981 -0.03(-0.29%)
Aug 05, 2004 9.713 9.763 9.531 9.547 419,295 -0.19(-1.98%)
Aug 04, 2004 9.619 9.763 9.470 9.741 408,967 +0.07(+0.68%)
Aug 03, 2004 9.658 9.730 9.658 9.674 265,638 +0.02(+0.17%)
Aug 02, 2004 9.575 9.752 9.520 9.658 191,346 +0.03(+0.29%)
Jul 30, 2004 9.663 9.735 9.547 9.630 217,076 -0.13(-1.30%)
Jul 29, 2004 9.658 9.757 9.542 9.757 224,324 +0.09(+0.91%)
Jul 28, 2004 9.713 9.796 9.487 9.669 259,296 -0.10(-1.02%)
Jul 27, 2004 9.625 9.812 9.603 9.768 294,267 +0.14(+1.49%)
Jul 26, 2004 9.691 9.812 9.531 9.625 250,779 -0.12(-1.25%)
Jul 23, 2004 9.857 9.995 9.741 9.746 173,045 -0.11(-1.12%)
Jul 22, 2004 9.956 10.05 9.779 9.857 335,218 -0.08(-0.78%)
Jul 21, 2004 10.07 10.07 9.934 9.934 580,381 -0.17(-1.64%)
Jul 20, 2004 10.05 10.10 9.972 10.10 235,740 +0.08(+0.77%)
Jul 19, 2004 9.939 10.04 9.901 10.02 142,785 +0.13(+1.34%)
Jul 16, 2004 9.840 10.01 9.823 9.890 325,615 +0.06(+0.56%)
Jul 15, 2004 9.823 10.04 9.823 9.834 223,237 -0.04(-0.45%)
Jul 14, 2004 9.807 9.978 9.801 9.879 154,925 +0.02(+0.17%)
Jul 13, 2004 9.840 9.906 9.818 9.862 186,816 +0.00(+0.00%)
Jul 12, 2004 9.884 9.983 9.823 9.862 193,883 -0.02(-0.22%)
Jul 09, 2004 9.912 10.04 9.862 9.884 145,321 -0.04(-0.39%)
Jul 08, 2004 9.989 10.07 9.868 9.923 345,003 -0.12(-1.21%)
Jul 07, 2004 9.950 10.10 9.950 10.04 247,699 +0.03(+0.28%)
Jul 06, 2004 10.04 10.18 9.989 10.02 239,726 -0.10(-1.04%)
Jul 02, 2004 10.00 10.22 9.972 10.12 277,778 +0.04(+0.44%)
Jul 01, 2004 10.21 10.23 10.04 10.08 270,168 -0.09(-0.87%)
Jun 30, 2004 10.16 10.24 10.08 10.17 314,018 +0.07(+0.66%)
Jun 29, 2004 10.08 10.32 10.07 10.10 303,508 -0.03(-0.27%)
Jun 28, 2004 10.31 10.33 10.12 10.13 491,050 -0.18(-1.77%)
Jun 25, 2004 10.06 10.31 10.02 10.31 902,010 +0.20(+1.97%)
Jun 24, 2004 10.01 10.20 10.01 10.11 348,265 +0.10(+0.99%)
Jun 23, 2004 9.934 10.12 9.890 10.01 377,619 +0.05(+0.50%)
Jun 22, 2004 9.879 9.983 9.713 9.961 363,667 +0.05(+0.50%)
Jun 21, 2004 9.879 9.912 9.801 9.912 185,729 +0.04(+0.39%)
Jun 18, 2004 9.768 9.873 9.746 9.873 264,913 +0.13(+1.36%)
Jun 17, 2004 9.724 9.840 9.597 9.741 209,647 +0.04(+0.46%)
Jun 16, 2004 9.796 9.823 9.647 9.697 299,522 -0.02(-0.23%)
Jun 15, 2004 9.713 9.840 9.630 9.719 342,104 +0.08(+0.86%)
Jun 14, 2004 9.669 9.713 9.570 9.636 259,839 -0.09(-0.91%)
Jun 10, 2004 9.570 9.763 9.564 9.724 323,803 +0.13(+1.38%)
Jun 09, 2004 9.575 9.713 9.536 9.592 308,220 +0.06(+0.58%)
Jun 08, 2004 9.636 9.719 9.536 9.536 310,032 -0.21(-2.15%)
Jun 07, 2004 9.581 9.757 9.509 9.746 310,394 +0.22(+2.32%)
Jun 04, 2004 9.492 9.597 9.382 9.525 340,654 +0.20(+2.13%)
Jun 03, 2004 9.437 9.448 9.305 9.327 291,187 -0.06(-0.59%)
Jun 02, 2004 9.360 9.459 9.288 9.382 187,903 +0.08(+0.83%)
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.