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 (%)
Nov 30, 2004 10.01 10.01 9.818 9.818 373,855 -0.17(-1.66%)
Nov 29, 2004 10.01 10.07 9.900 9.983 301,514 -0.04(-0.39%)
Nov 26, 2004 10.04 10.09 10.02 10.02 61,825 +0.03(+0.28%)
Nov 24, 2004 9.955 10.09 9.955 9.994 236,968 +0.01(+0.11%)
Nov 23, 2004 9.895 9.983 9.851 9.983 222,826 +0.02(+0.22%)
Nov 22, 2004 9.845 9.978 9.845 9.961 226,815 +0.09(+0.89%)
Nov 19, 2004 9.873 9.922 9.845 9.873 162,995 -0.06(-0.56%)
Nov 18, 2004 9.818 9.939 9.812 9.928 358,807 +0.08(+0.84%)
Nov 17, 2004 9.917 10.07 9.796 9.845 307,678 -0.03(-0.28%)
Nov 16, 2004 9.978 10.02 9.829 9.873 302,602 -0.01(-0.06%)
Nov 15, 2004 9.955 10.04 9.790 9.878 339,770 -0.20(-2.02%)
Nov 12, 2004 9.917 10.08 9.884 10.08 192,185 +0.14(+1.44%)
Nov 11, 2004 9.928 10.01 9.922 9.939 295,531 -0.01(-0.11%)
Nov 10, 2004 9.922 10.13 9.840 9.950 255,824 +0.08(+0.78%)
Nov 09, 2004 9.834 9.944 9.834 9.873 419,726 -0.05(-0.50%)
Nov 08, 2004 9.917 9.983 9.873 9.922 237,693 +0.07(+0.73%)
Nov 05, 2004 9.944 9.966 9.851 9.851 373,311 -0.09(-0.94%)
Nov 04, 2004 9.856 10.04 9.823 9.944 415,375 +0.03(+0.33%)
Nov 03, 2004 9.724 9.966 9.724 9.911 324,902 +0.19(+1.93%)
Nov 02, 2004 9.851 9.917 9.685 9.724 370,592 -0.20(-2.00%)
Nov 01, 2004 9.757 9.922 9.724 9.922 314,387 +0.12(+1.18%)
Oct 29, 2004 9.724 9.851 9.713 9.807 361,164 +0.02(+0.17%)
Oct 28, 2004 9.757 9.851 9.658 9.790 199,075 -0.02(-0.22%)
Oct 27, 2004 9.685 9.812 9.685 9.812 327,441 +0.07(+0.74%)
Oct 26, 2004 9.597 9.801 9.547 9.740 322,727 +0.12(+1.20%)
Oct 25, 2004 9.542 9.713 9.470 9.625 489,348 -0.03(-0.29%)
Oct 22, 2004 9.569 9.669 9.531 9.652 499,864 +0.03(+0.29%)
Oct 21, 2004 9.955 9.955 9.569 9.625 623,334 -0.34(-3.43%)
Oct 20, 2004 9.928 10.04 9.878 9.966 295,349 +0.02(+0.22%)
Oct 19, 2004 10.09 10.14 9.928 9.944 124,376 -0.04(-0.39%)
Oct 18, 2004 10.13 10.13 9.983 9.983 162,088 -0.14(-1.36%)
Oct 15, 2004 9.917 10.19 9.917 10.12 198,168 +0.21(+2.11%)
Oct 14, 2004 9.911 9.983 9.878 9.911 170,066 +0.03(+0.28%)
Oct 13, 2004 10.14 10.15 9.878 9.884 286,284 -0.25(-2.50%)
Oct 12, 2004 9.989 10.14 9.955 10.14 122,926 +0.10(+0.99%)
Oct 11, 2004 9.944 10.04 9.873 10.04 96,818 +0.07(+0.66%)
Oct 08, 2004 9.928 10.03 9.928 9.972 269,241 -0.06(-0.55%)
Oct 07, 2004 10.18 10.18 10.03 10.03 227,359 -0.20(-1.99%)
Oct 06, 2004 10.04 10.23 9.983 10.23 214,305 +0.12(+1.14%)
Oct 05, 2004 10.09 10.20 10.08 10.12 229,897 -0.03(-0.33%)
Oct 04, 2004 10.26 10.31 10.11 10.15 286,103 -0.04(-0.43%)
Oct 01, 2004 10.04 10.20 10.01 10.19 247,847 +0.21(+2.10%)
Sep 30, 2004 9.978 10.04 9.911 9.983 268,516 +0.01(+0.06%)
Sep 29, 2004 10.07 10.09 9.950 9.978 245,490 -0.10(-0.99%)
Sep 28, 2004 9.983 10.12 9.955 10.08 140,150 +0.12(+1.22%)
Sep 27, 2004 9.955 9.989 9.895 9.955 195,449 -0.03(-0.28%)
Sep 24, 2004 9.955 10.03 9.928 9.983 265,977 +0.01(+0.11%)
Sep 23, 2004 9.989 10.07 9.939 9.972 227,722 -0.07(-0.66%)
Sep 22, 2004 10.09 10.09 9.989 10.04 245,490 -0.14(-1.41%)
Sep 21, 2004 10.13 10.23 10.10 10.18 151,754 +0.06(+0.55%)
Sep 20, 2004 10.09 10.15 10.09 10.13 172,604 -0.02(-0.16%)
Sep 17, 2004 10.24 10.24 10.06 10.14 301,332 -0.09(-0.92%)
Sep 16, 2004 10.09 10.24 10.08 10.24 252,379 +0.15(+1.53%)
Sep 15, 2004 10.04 10.10 10.02 10.08 159,550 +0.00(+0.00%)
Sep 14, 2004 10.04 10.09 10.03 10.08 186,746 +0.06(+0.60%)
Sep 13, 2004 10.09 10.19 9.994 10.02 284,471 -0.12(-1.20%)
Sep 10, 2004 10.07 10.15 10.01 10.14 120,025 -0.01(-0.05%)
Sep 09, 2004 9.955 10.17 9.955 10.15 261,445 +0.19(+1.88%)
Sep 08, 2004 10.01 10.07 9.895 9.961 195,449 -0.10(-1.04%)
Sep 07, 2004 9.900 10.08 9.900 10.07 219,925 +0.14(+1.45%)
Sep 03, 2004 10.05 10.09 9.884 9.922 267,247 -0.13(-1.32%)
Sep 02, 2004 9.818 10.05 9.812 10.05 207,053 +0.23(+2.30%)
Sep 01, 2004 9.807 9.955 9.784 9.829 233,342 -0.03(-0.34%)
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%)
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.