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

Avista Corp (NY: AVA )

38.72 +0.53 (+1.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2008 11.22 11.62 11.14 11.55 1,527,024 +0.27(+2.40%)
Jul 30, 2008 11.23 11.32 10.97 11.28 1,054,133 +0.38(+3.51%)
Jul 29, 2008 10.89 10.92 10.78 10.89 407,837 +0.10(+0.90%)
Jul 28, 2008 10.74 10.81 10.67 10.80 412,192 -0.01(-0.09%)
Jul 25, 2008 10.77 10.87 10.68 10.81 597,952 +0.09(+0.86%)
Jul 24, 2008 10.74 10.74 10.48 10.71 542,692 +0.02(+0.19%)
Jul 23, 2008 10.69 10.74 10.51 10.69 466,008 +0.00(+0.00%)
Jul 22, 2008 10.62 10.74 10.60 10.69 705,510 +0.00(+0.00%)
Jul 21, 2008 10.62 10.69 10.56 10.69 418,624 +0.11(+1.06%)
Jul 18, 2008 10.60 10.70 10.46 10.58 398,834 +0.00(+0.00%)
Jul 17, 2008 10.65 10.65 10.45 10.58 380,935 -0.05(-0.48%)
Jul 16, 2008 10.76 10.82 10.59 10.63 518,731 -0.11(-1.00%)
Jul 15, 2008 10.70 10.81 10.66 10.74 461,890 -0.05(-0.43%)
Jul 14, 2008 10.98 11.11 10.72 10.79 330,787 -0.16(-1.49%)
Jul 11, 2008 10.75 10.99 10.68 10.95 534,690 +0.06(+0.52%)
Jul 10, 2008 10.87 10.94 10.76 10.89 558,477 +0.10(+0.90%)
Jul 09, 2008 10.72 10.85 10.69 10.80 501,853 +0.06(+0.52%)
Jul 08, 2008 10.61 10.74 10.37 10.74 760,088 +0.16(+1.55%)
Jul 07, 2008 10.80 10.80 10.49 10.58 545,035 -0.18(-1.71%)
Jul 04, 2008 10.75 10.85 10.72 10.76 421,494 +0.00(+0.00%)
Jul 03, 2008 10.75 10.85 10.72 10.76 421,494 +0.02(+0.14%)
Jul 02, 2008 10.95 10.97 10.74 10.74 776,457 -0.23(-2.09%)
Jul 01, 2008 10.87 11.04 10.76 10.97 1,470,022 +0.02(+0.19%)
Jun 30, 2008 10.82 11.04 10.80 10.95 767,999 +0.16(+1.47%)
Jun 27, 2008 10.94 11.03 10.73 10.80 2,381,564 -0.08(-0.75%)
Jun 26, 2008 10.89 10.98 10.83 10.88 537,094 -0.12(-1.11%)
Jun 25, 2008 10.86 11.05 10.76 11.00 1,087,131 +0.22(+2.08%)
Jun 24, 2008 11.01 11.04 10.78 10.78 503,383 -0.22(-2.04%)
Jun 23, 2008 11.10 11.17 10.96 11.00 582,224 -0.02(-0.14%)
Jun 20, 2008 10.98 11.11 10.94 11.01 1,136,653 -0.01(-0.09%)
Jun 19, 2008 11.21 11.30 10.99 11.03 817,883 -0.19(-1.73%)
Jun 18, 2008 11.23 11.32 11.18 11.22 685,160 -0.04(-0.32%)
Jun 17, 2008 11.29 11.31 11.23 11.25 453,687 -0.03(-0.23%)
Jun 16, 2008 11.15 11.28 11.12 11.28 664,134 +0.06(+0.55%)
Jun 13, 2008 11.13 11.26 11.08 11.22 645,988 +0.14(+1.29%)
Jun 12, 2008 11.14 11.17 11.06 11.08 480,984 +0.03(+0.23%)
Jun 11, 2008 11.15 11.19 11.05 11.05 1,082,890 -0.10(-0.92%)
Jun 10, 2008 11.14 11.20 11.03 11.15 1,517,038 +0.06(+0.55%)
Jun 09, 2008 10.98 11.14 10.96 11.09 902,848 +0.12(+1.07%)
Jun 06, 2008 11.03 11.09 10.96 10.97 939,549 -0.11(-0.97%)
Jun 05, 2008 10.91 11.09 10.87 11.08 748,813 +0.17(+1.59%)
Jun 04, 2008 10.81 11.00 10.79 10.91 787,407 +0.04(+0.38%)
Jun 03, 2008 10.86 10.90 10.80 10.87 1,262,241 +0.04(+0.33%)
Jun 02, 2008 10.82 10.84 10.68 10.83 896,499 -0.01(-0.05%)
May 30, 2008 10.71 10.84 10.68 10.84 1,163,051 +0.12(+1.10%)
May 29, 2008 10.61 10.84 10.61 10.72 907,543 +0.11(+1.06%)
May 28, 2008 10.65 10.69 10.53 10.61 511,813 -0.03(-0.24%)
May 27, 2008 10.57 10.67 10.51 10.63 443,773 +0.06(+0.58%)
May 26, 2008 10.79 10.79 10.51 10.57 0 +0.00(+0.00%)
May 23, 2008 10.79 10.79 10.51 10.57 1,174,610 -0.19(-1.76%)
May 22, 2008 10.74 10.83 10.69 10.76 508,353 +0.05(+0.43%)
May 21, 2008 10.84 10.90 10.64 10.71 653,237 -0.10(-0.94%)
May 20, 2008 10.85 10.91 10.71 10.82 906,471 -0.11(-0.98%)
May 19, 2008 10.84 10.96 10.79 10.92 1,297,894 +0.10(+0.90%)
May 16, 2008 10.86 10.89 10.74 10.83 792,236 +0.03(+0.24%)
May 15, 2008 10.78 10.82 10.67 10.80 341,736 -0.01(-0.09%)
May 14, 2008 10.74 10.89 10.69 10.81 981,225 +0.07(+0.62%)
May 13, 2008 10.64 10.77 10.49 10.74 951,732 +0.11(+1.06%)
May 12, 2008 10.51 10.69 10.46 10.63 845,886 +0.18(+1.71%)
May 09, 2008 10.32 10.51 10.21 10.45 269,255 +0.09(+0.89%)
May 08, 2008 10.43 10.44 10.31 10.36 498,540 -0.02(-0.15%)
May 07, 2008 10.59 10.64 10.37 10.38 799,883 -0.18(-1.74%)
May 06, 2008 10.45 10.59 10.39 10.56 536,264 +0.09(+0.88%)
May 05, 2008 10.64 10.64 10.42 10.47 670,772 -0.13(-1.20%)
May 02, 2008 10.67 10.82 10.56 10.60 749,767 -0.02(-0.19%)
May 01, 2008 10.51 10.73 10.49 10.62 803,783 +0.14(+1.32%)
Apr 30, 2008 10.54 10.64 10.41 10.48 868,222 -0.08(-0.72%)
Apr 29, 2008 10.62 10.72 10.54 10.56 869,952 -0.11(-1.01%)
Apr 28, 2008 10.69 10.79 10.66 10.66 460,352 -0.03(-0.24%)
Apr 25, 2008 10.72 10.77 10.62 10.69 395,535 +0.03(+0.29%)
Apr 24, 2008 10.66 10.78 10.56 10.66 612,432 +0.05(+0.48%)
Apr 23, 2008 10.61 10.72 10.55 10.61 690,697 +0.07(+0.63%)
Apr 22, 2008 10.55 10.64 10.49 10.54 990,217 -0.07(-0.63%)
Apr 21, 2008 10.61 10.68 10.50 10.61 525,790 -0.10(-0.95%)
Apr 18, 2008 10.81 10.82 10.62 10.71 412,121 +0.03(+0.29%)
Apr 17, 2008 10.65 10.81 10.57 10.68 646,341 +0.03(+0.24%)
Apr 16, 2008 10.45 10.65 10.38 10.65 738,633 +0.29(+2.76%)
Apr 15, 2008 10.25 10.39 10.22 10.37 286,976 +0.18(+1.80%)
Apr 14, 2008 10.15 10.30 10.13 10.18 419,425 +0.03(+0.25%)
Apr 11, 2008 10.07 10.26 10.06 10.16 294,266 -0.05(-0.50%)
Apr 10, 2008 10.07 10.31 10.06 10.21 353,438 +0.07(+0.70%)
Apr 09, 2008 10.25 10.34 10.11 10.14 322,282 -0.12(-1.14%)
Apr 08, 2008 10.16 10.29 10.10 10.25 364,796 +0.05(+0.45%)
Apr 07, 2008 10.23 10.29 10.11 10.21 337,171 +0.03(+0.25%)
Apr 04, 2008 10.28 10.39 10.16 10.18 433,954 -0.02(-0.20%)
Apr 03, 2008 10.20 10.30 10.11 10.20 307,784 -0.03(-0.25%)
Apr 02, 2008 10.23 10.33 10.21 10.23 415,640 -0.03(-0.30%)
Apr 01, 2008 10.11 10.27 10.08 10.26 481,954 +0.28(+2.76%)
Mar 31, 2008 9.928 10.05 9.856 9.984 625,756 +0.05(+0.51%)
Mar 28, 2008 9.912 10.01 9.902 9.933 771,910 -0.01(-0.05%)
Mar 27, 2008 10.01 10.16 9.928 9.938 399,473 -0.08(-0.82%)
Mar 26, 2008 9.836 10.04 9.815 10.02 810,701 +0.10(+1.03%)
Mar 25, 2008 9.882 10.03 9.856 9.918 535,243 +0.02(+0.21%)
Mar 24, 2008 9.902 9.938 9.800 9.897 677,478 -0.01(-0.05%)
Mar 21, 2008 9.800 10.01 9.708 9.902 1,928,991 +0.00(+0.00%)
Mar 20, 2008 9.800 10.01 9.708 9.902 1,928,991 +0.20(+2.05%)
Mar 19, 2008 10.08 10.14 9.703 9.703 1,049,927 -0.32(-3.16%)
Mar 18, 2008 10.03 10.06 9.769 10.02 783,665 +0.19(+1.92%)
Mar 17, 2008 9.601 10.19 9.402 9.831 594,410 +0.03(+0.31%)
Mar 14, 2008 9.887 9.902 9.565 9.800 851,060 -0.02(-0.21%)
Mar 13, 2008 9.657 9.912 9.647 9.821 959,496 +0.06(+0.58%)
Mar 12, 2008 9.795 10.04 9.759 9.764 910,423 -0.05(-0.52%)
Mar 11, 2008 9.535 9.815 9.519 9.815 1,136,667 +0.47(+5.02%)
Mar 10, 2008 9.310 9.540 9.285 9.346 1,059,515 +0.08(+0.88%)
Mar 07, 2008 9.126 9.310 9.086 9.264 445,905 +0.03(+0.33%)
Mar 06, 2008 9.274 9.392 9.203 9.234 650,442 -0.07(-0.77%)
Mar 05, 2008 9.576 9.657 9.147 9.305 1,423,723 -0.17(-1.83%)
Mar 04, 2008 9.366 9.555 9.341 9.479 1,104,164 +0.03(+0.32%)
Mar 03, 2008 9.300 9.468 9.234 9.448 745,657 +0.14(+1.48%)
Feb 29, 2008 9.560 9.560 9.244 9.310 1,972,681 -0.32(-3.29%)
Feb 28, 2008 9.708 9.759 9.550 9.627 1,330,354 -0.12(-1.20%)
Feb 27, 2008 9.724 9.836 9.708 9.744 489,007 -0.06(-0.57%)
Feb 26, 2008 9.739 9.861 9.698 9.800 498,215 -0.03(-0.26%)
Feb 25, 2008 9.718 9.841 9.678 9.826 782,391 +0.12(+1.26%)
Feb 22, 2008 9.729 9.826 9.667 9.703 1,194,971 -0.03(-0.31%)
Feb 21, 2008 10.00 10.16 9.698 9.734 458,473 -0.22(-2.21%)
Feb 20, 2008 9.836 10.02 9.698 9.953 1,395,882 -0.09(-0.86%)
Feb 19, 2008 10.25 10.26 10.00 10.04 461,382 -0.08(-0.76%)
Feb 18, 2008 10.18 10.20 10.08 10.12 0 +0.00(+0.00%)
Feb 15, 2008 10.18 10.20 10.08 10.12 429,252 -0.08(-0.75%)
Feb 14, 2008 10.37 10.46 10.12 10.19 472,354 -0.19(-1.87%)
Feb 13, 2008 10.31 10.39 10.24 10.39 464,125 +0.19(+1.85%)
Feb 12, 2008 10.13 10.27 10.05 10.20 550,720 +0.07(+0.65%)
Feb 11, 2008 10.11 10.21 10.00 10.13 577,561 -0.02(-0.15%)
Feb 08, 2008 10.14 10.21 10.06 10.15 356,763 +0.02(+0.15%)
Feb 07, 2008 10.15 10.24 10.01 10.13 527,602 -0.07(-0.65%)
Feb 06, 2008 10.21 10.35 10.10 10.20 412,403 +0.07(+0.71%)
Feb 05, 2008 10.31 10.34 10.08 10.13 409,269 -0.32(-3.03%)
Feb 04, 2008 10.36 10.53 10.26 10.44 522,312 +0.08(+0.79%)
Feb 01, 2008 10.31 10.41 10.21 10.36 433,954 +0.08(+0.74%)
Jan 31, 2008 9.790 10.36 9.754 10.29 905,525 +0.33(+3.28%)
Jan 30, 2008 10.14 10.29 9.958 9.958 712,351 -0.26(-2.50%)
Jan 29, 2008 10.25 10.28 10.18 10.21 333,253 +0.02(+0.15%)
Jan 28, 2008 9.963 10.23 9.892 10.20 363,032 +0.21(+2.09%)
Jan 25, 2008 10.23 10.25 9.923 9.989 648,482 -0.13(-1.31%)
Jan 24, 2008 10.31 10.36 10.06 10.12 739,388 -0.13(-1.29%)
Jan 23, 2008 9.790 10.33 9.764 10.25 1,266,011 +0.23(+2.29%)
Jan 22, 2008 9.907 10.27 9.846 10.02 1,155,122 -0.23(-2.29%)
Jan 21, 2008 10.60 10.62 10.21 10.26 0 +0.00(+0.00%)
Jan 18, 2008 10.60 10.62 10.21 10.26 767,502 -0.28(-2.66%)
Jan 17, 2008 10.86 10.89 10.54 10.54 894,945 -0.32(-2.96%)
Jan 16, 2008 10.81 10.99 10.78 10.86 1,019,352 +0.01(+0.05%)
Jan 15, 2008 10.72 10.97 10.72 10.86 537,202 -0.06(-0.51%)
Jan 14, 2008 10.95 11.03 10.91 10.91 697,266 +0.04(+0.33%)
Jan 11, 2008 10.81 11.01 10.74 10.88 690,604 -0.01(-0.05%)
Jan 10, 2008 10.75 11.08 10.70 10.88 979,581 +0.06(+0.57%)
Jan 09, 2008 10.57 10.82 10.56 10.82 731,943 +0.23(+2.17%)
Jan 08, 2008 10.79 10.94 10.58 10.59 723,714 -0.17(-1.57%)
Jan 07, 2008 10.73 10.79 10.65 10.76 736,253 +0.11(+1.01%)
Jan 04, 2008 10.71 10.77 10.61 10.65 513,300 -0.15(-1.42%)
Jan 03, 2008 10.96 10.99 10.78 10.81 829,509 -0.11(-1.03%)
Jan 02, 2008 11.00 11.09 10.82 10.92 885,737 -0.08(-0.70%)
Jan 01, 2008 10.95 11.07 10.90 10.99 0 +0.00(+0.00%)
Dec 31, 2007 10.95 11.07 10.90 10.99 745,069 -0.02(-0.14%)
Dec 28, 2007 11.07 11.18 11.01 11.01 545,570 -0.09(-0.78%)
Dec 27, 2007 11.25 11.32 11.07 11.10 478,819 -0.14(-1.23%)
Dec 26, 2007 11.19 11.30 11.18 11.23 296,817 -0.05(-0.45%)
Dec 24, 2007 11.22 11.30 11.15 11.29 134,202 +0.04(+0.36%)
Dec 21, 2007 11.24 11.35 11.11 11.24 1,295,790 +0.18(+1.66%)
Dec 20, 2007 11.07 11.07 10.86 11.06 549,545 +0.06(+0.56%)
Dec 19, 2007 11.01 11.08 10.96 11.00 503,898 -0.05(-0.46%)
Dec 18, 2007 11.09 11.10 10.88 11.05 835,976 +0.07(+0.65%)
Dec 17, 2007 11.01 11.13 10.95 10.98 1,373,177 -0.08(-0.74%)
Dec 14, 2007 10.90 11.14 10.88 11.06 1,307,055 +0.07(+0.65%)
Dec 13, 2007 10.72 11.01 10.72 10.99 622,083 +0.15(+1.41%)
Dec 12, 2007 11.10 11.20 10.73 10.84 846,162 +0.00(+0.00%)
Dec 11, 2007 11.23 11.29 10.84 10.84 601,463 -0.33(-2.93%)
Dec 10, 2007 11.25 11.29 11.16 11.16 423,571 -0.10(-0.91%)
Dec 07, 2007 11.31 11.33 11.17 11.27 363,424 -0.04(-0.32%)
Dec 06, 2007 11.13 11.30 11.09 11.30 736,253 +0.12(+1.10%)
Dec 05, 2007 11.06 11.28 11.01 11.18 761,526 +0.26(+2.34%)
Dec 04, 2007 10.85 10.96 10.82 10.92 497,235 -0.05(-0.42%)
Dec 03, 2007 10.89 11.01 10.88 10.97 541,316 +0.06(+0.51%)
Nov 30, 2007 11.05 11.06 10.85 10.91 865,168 +0.00(+0.00%)
Nov 29, 2007 10.95 10.99 10.86 10.91 438,264 -0.08(-0.74%)
Nov 28, 2007 10.79 10.99 10.79 10.99 370,281 +0.23(+2.13%)
Nov 27, 2007 10.68 10.84 10.57 10.76 620,466 +0.10(+0.91%)
Nov 26, 2007 10.75 10.84 10.64 10.67 575,014 -0.09(-0.85%)
Nov 23, 2007 10.73 10.86 10.68 10.76 225,305 +0.09(+0.86%)
Nov 21, 2007 10.61 10.82 10.57 10.67 999,369 +0.02(+0.19%)
Nov 20, 2007 10.48 10.66 10.45 10.65 583,046 +0.16(+1.56%)
Nov 19, 2007 10.34 10.60 10.22 10.48 747,103 +0.08(+0.74%)
Nov 16, 2007 10.44 10.47 10.25 10.41 854,586 -0.03(-0.29%)
Nov 15, 2007 10.32 10.44 10.24 10.44 790,718 +0.17(+1.64%)
Nov 14, 2007 10.44 10.46 10.25 10.27 545,352 -0.12(-1.18%)
Nov 13, 2007 10.38 10.43 10.21 10.39 626,736 +0.09(+0.84%)
Nov 12, 2007 10.27 10.46 10.22 10.31 657,299 +0.00(+0.00%)
Nov 09, 2007 10.10 10.33 10.03 10.31 822,456 +0.08(+0.80%)
Nov 08, 2007 10.21 10.32 10.17 10.22 960,773 +0.10(+1.01%)
Nov 07, 2007 10.11 10.19 9.994 10.12 1,325,961 -0.09(-0.85%)
Nov 06, 2007 10.35 10.36 10.07 10.21 1,093,213 -0.08(-0.74%)
Nov 05, 2007 10.50 10.58 10.26 10.29 1,359,467 -0.39(-3.63%)
Nov 02, 2007 10.93 10.97 10.60 10.67 977,230 -0.14(-1.32%)
Nov 01, 2007 11.16 11.18 10.72 10.82 1,719,949 -0.44(-3.90%)
Oct 31, 2007 11.03 11.25 10.87 11.25 700,204 +0.08(+0.69%)
Oct 30, 2007 10.84 11.18 10.84 11.18 465,693 +0.35(+3.25%)
Oct 29, 2007 10.92 10.96 10.78 10.83 420,436 -0.03(-0.28%)
Oct 26, 2007 10.81 11.07 10.76 10.86 669,250 +0.24(+2.31%)
Oct 25, 2007 10.46 10.65 10.46 10.61 352,845 +0.20(+1.96%)
Oct 24, 2007 10.39 10.46 10.22 10.41 345,204 -0.01(-0.05%)
Oct 23, 2007 10.54 10.60 10.33 10.41 380,273 -0.01(-0.10%)
Oct 22, 2007 10.21 10.54 10.21 10.42 581,479 +0.10(+0.99%)
Oct 19, 2007 10.59 10.63 10.32 10.32 621,446 -0.28(-2.65%)
Oct 18, 2007 10.62 10.71 10.58 10.60 477,643 -0.05(-0.43%)
Oct 17, 2007 10.80 10.83 10.51 10.65 632,221 -0.03(-0.24%)
Oct 16, 2007 10.73 10.85 10.65 10.67 608,907 -0.08(-0.71%)
Oct 15, 2007 10.92 10.96 10.67 10.75 584,810 -0.21(-1.91%)
Oct 12, 2007 10.89 11.05 10.89 10.96 256,650 +0.04(+0.37%)
Oct 11, 2007 11.04 11.10 10.81 10.92 520,157 -0.06(-0.51%)
Oct 10, 2007 11.08 11.09 10.93 10.97 305,237 -0.11(-0.97%)
Oct 09, 2007 10.99 11.08 10.92 11.08 448,452 +0.13(+1.16%)
Oct 08, 2007 10.97 11.08 10.87 10.95 487,831 -0.05(-0.46%)
Oct 05, 2007 10.98 11.07 10.84 11.00 418,085 +0.13(+1.17%)
Oct 04, 2007 10.81 10.91 10.72 10.88 458,640 +0.13(+1.24%)
Oct 03, 2007 10.63 10.82 10.62 10.74 601,854 +0.08(+0.72%)
Oct 02, 2007 10.57 10.68 10.55 10.67 478,819 +0.13(+1.21%)
Oct 01, 2007 10.40 10.71 10.38 10.54 814,032 +0.15(+1.47%)
Sep 28, 2007 10.44 10.56 10.33 10.39 677,478 -0.03(-0.24%)
Sep 27, 2007 10.46 10.46 10.35 10.41 234,707 +0.04(+0.34%)
Sep 26, 2007 10.36 10.46 10.26 10.38 1,181,767 +0.10(+0.99%)
Sep 25, 2007 10.30 10.40 10.23 10.27 778,767 -0.08(-0.74%)
Sep 24, 2007 10.46 10.46 10.30 10.35 488,419 -0.09(-0.83%)
Sep 21, 2007 10.48 10.51 10.37 10.44 920,806 +0.06(+0.54%)
Sep 20, 2007 10.48 10.48 10.32 10.38 344,616 -0.09(-0.83%)
Sep 19, 2007 10.27 10.50 10.27 10.47 504,876 +0.29(+2.81%)
Sep 18, 2007 9.963 10.20 9.826 10.18 692,368 +0.27(+2.68%)
Sep 17, 2007 9.994 10.02 9.918 9.918 953,720 -0.12(-1.22%)
Sep 14, 2007 9.861 10.04 9.826 10.04 246,070 +0.08(+0.82%)
Sep 13, 2007 10.13 10.13 9.958 9.958 335,604 -0.13(-1.26%)
Sep 12, 2007 10.11 10.11 9.994 10.09 512,712 -0.04(-0.35%)
Sep 11, 2007 9.974 10.15 9.923 10.12 841,264 +0.21(+2.16%)
Sep 10, 2007 9.856 9.969 9.647 9.907 754,277 +0.13(+1.36%)
Sep 07, 2007 9.800 9.882 9.698 9.775 476,664 -0.17(-1.74%)
Sep 06, 2007 9.856 9.979 9.703 9.948 858,897 +0.15(+1.51%)
Sep 05, 2007 9.856 9.861 9.688 9.800 564,630 -0.10(-1.03%)
Sep 04, 2007 9.984 10.02 9.902 9.902 727,633 -0.09(-0.87%)
Aug 31, 2007 10.11 10.11 9.943 9.989 855,762 +0.01(+0.05%)
Aug 30, 2007 9.882 10.07 9.872 9.984 499,586 +0.00(+0.00%)
Aug 29, 2007 9.729 10.02 9.693 9.984 381,253 +0.34(+3.55%)
Aug 28, 2007 9.821 9.902 9.632 9.642 488,615 -0.23(-2.38%)
Aug 27, 2007 10.14 10.14 9.866 9.877 334,233 -0.31(-3.06%)
Aug 24, 2007 10.04 10.19 9.938 10.19 312,878 +0.13(+1.32%)
Aug 23, 2007 10.20 10.20 9.979 10.06 462,950 -0.08(-0.81%)
Aug 22, 2007 10.18 10.29 10.10 10.14 442,183 +0.02(+0.15%)
Aug 21, 2007 10.14 10.27 10.12 10.12 266,054 -0.09(-0.85%)
Aug 20, 2007 10.36 10.44 10.11 10.21 719,404 -0.10(-0.99%)
Aug 17, 2007 10.15 10.68 10.14 10.31 872,807 +0.16(+1.56%)
Aug 16, 2007 9.999 10.20 9.759 10.15 997,214 +0.11(+1.07%)
Aug 15, 2007 10.12 10.40 9.989 10.05 728,612 -0.05(-0.51%)
Aug 14, 2007 10.12 10.31 10.05 10.10 916,300 +0.05(+0.46%)
Aug 13, 2007 10.02 10.23 9.969 10.05 659,846 +0.06(+0.61%)
Aug 10, 2007 9.724 10.33 9.724 9.989 2,156,842 +0.16(+1.61%)
Aug 09, 2007 10.21 10.45 9.769 9.831 1,609,256 -0.56(-5.36%)
Aug 08, 2007 10.11 10.54 10.01 10.39 1,526,971 +0.40(+3.99%)
Aug 07, 2007 9.790 9.994 9.652 9.989 1,025,230 +0.14(+1.45%)
Aug 06, 2007 9.596 9.846 9.443 9.846 1,237,603 +0.26(+2.72%)
Aug 03, 2007 9.780 9.851 9.586 9.586 1,220,166 -0.24(-2.44%)
Aug 02, 2007 10.03 10.04 9.632 9.826 1,377,487 -0.18(-1.84%)
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.