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 (%)
Feb 27, 2004 9.890 10.02 9.857 9.972 350,439 +0.04(+0.39%)
Feb 26, 2004 10.00 10.00 9.879 9.934 254,403 -0.14(-1.37%)
Feb 25, 2004 9.934 10.07 9.879 10.07 270,349 +0.07(+0.72%)
Feb 24, 2004 9.834 10.02 9.774 10.00 382,511 +0.17(+1.68%)
Feb 23, 2004 9.895 9.934 9.801 9.834 378,344 +0.03(+0.28%)
Feb 20, 2004 9.928 9.995 9.752 9.807 398,819 -0.01(-0.11%)
Feb 19, 2004 10.03 10.10 9.796 9.818 360,949 -0.26(-2.57%)
Feb 18, 2004 10.10 10.15 10.05 10.08 245,162 -0.08(-0.76%)
Feb 17, 2004 9.989 10.15 9.983 10.15 194,245 +0.14(+1.38%)
Feb 13, 2004 9.934 10.04 9.917 10.02 312,025 +0.08(+0.78%)
Feb 12, 2004 9.934 10.02 9.917 9.939 329,058 -0.05(-0.50%)
Feb 11, 2004 9.961 10.06 9.934 9.989 307,676 -0.02(-0.22%)
Feb 10, 2004 9.823 10.01 9.763 10.01 568,241 +0.19(+1.97%)
Feb 09, 2004 9.912 9.934 9.746 9.818 337,755 -0.15(-1.50%)
Feb 06, 2004 9.801 9.967 9.752 9.967 171,233 +0.12(+1.18%)
Feb 05, 2004 9.685 9.862 9.647 9.851 284,483 +0.17(+1.71%)
Feb 04, 2004 9.823 9.840 9.597 9.685 333,044 -0.25(-2.50%)
Feb 03, 2004 9.879 9.989 9.768 9.934 238,820 +0.00(+0.00%)
Feb 02, 2004 9.823 9.956 9.713 9.934 202,037 +0.08(+0.84%)
Jan 30, 2004 9.884 10.02 9.785 9.851 297,348 -0.15(-1.49%)
Jan 29, 2004 9.823 10.06 9.823 10.00 384,686 +0.29(+2.95%)
Jan 28, 2004 9.989 10.25 9.713 9.713 475,829 -0.22(-2.17%)
Jan 27, 2004 10.02 10.07 9.879 9.928 192,433 -0.09(-0.94%)
Jan 26, 2004 10.14 10.20 9.923 10.02 216,170 -0.20(-2.00%)
Jan 23, 2004 10.07 10.23 9.950 10.23 268,718 +0.17(+1.70%)
Jan 22, 2004 10.10 10.18 9.934 10.06 312,025 -0.13(-1.30%)
Jan 21, 2004 10.02 10.20 10.02 10.19 251,142 +0.10(+0.99%)
Jan 20, 2004 9.906 10.12 9.906 10.09 306,226 +0.14(+1.39%)
Jan 16, 2004 10.07 10.08 9.939 9.950 244,619 -0.05(-0.50%)
Jan 15, 2004 10.10 10.15 9.961 10.00 258,027 -0.12(-1.15%)
Jan 14, 2004 10.01 10.12 9.995 10.12 324,709 +0.10(+1.05%)
Jan 13, 2004 10.01 10.04 9.895 10.01 233,928 +0.03(+0.33%)
Jan 12, 2004 10.02 10.09 9.956 9.978 239,545 +0.01(+0.11%)
Jan 09, 2004 10.00 10.11 9.923 9.967 377,257 -0.10(-1.04%)
Jan 08, 2004 9.983 10.18 9.967 10.07 499,204 +0.09(+0.88%)
Jan 07, 2004 9.934 10.01 9.868 9.983 501,741 +0.05(+0.50%)
Jan 06, 2004 9.989 10.08 9.928 9.934 333,588 -0.01(-0.11%)
Jan 05, 2004 10.20 10.21 9.917 9.945 210,010 -0.20(-2.01%)
Jan 02, 2004 10.07 10.21 9.934 10.15 295,536 +0.15(+1.49%)
Dec 31, 2003 10.28 10.28 9.967 10.00 411,685 -0.29(-2.79%)
Dec 30, 2003 10.05 10.32 10.03 10.29 344,097 +0.24(+2.42%)
Dec 29, 2003 9.978 10.14 9.912 10.04 417,483 +0.07(+0.66%)
Dec 26, 2003 9.906 10.04 9.906 9.978 71,573 +0.02(+0.22%)
Dec 24, 2003 10.19 10.20 9.950 9.956 231,029 -0.24(-2.33%)
Dec 23, 2003 9.823 10.19 9.801 10.19 482,896 +0.37(+3.76%)
Dec 22, 2003 9.636 9.823 9.619 9.823 237,914 +0.16(+1.66%)
Dec 19, 2003 9.746 9.796 9.592 9.663 283,577 -0.10(-1.02%)
Dec 18, 2003 9.724 9.823 9.619 9.763 198,775 -0.05(-0.51%)
Dec 17, 2003 9.730 9.823 9.647 9.812 181,742 +0.02(+0.17%)
Dec 16, 2003 9.713 9.851 9.619 9.796 230,666 +0.06(+0.57%)
Dec 15, 2003 9.879 9.901 9.603 9.741 267,631 -0.12(-1.23%)
Dec 12, 2003 9.873 9.917 9.757 9.862 121,584 -0.01(-0.06%)
Dec 11, 2003 9.630 9.868 9.619 9.868 402,262 +0.20(+2.11%)
Dec 10, 2003 9.741 9.741 9.547 9.663 235,378 -0.08(-0.79%)
Dec 09, 2003 9.708 9.741 9.647 9.741 314,924 -0.02(-0.23%)
Dec 08, 2003 9.625 9.790 9.625 9.763 304,052 +0.20(+2.14%)
Dec 05, 2003 9.625 9.669 9.514 9.559 271,799 -0.06(-0.57%)
Dec 04, 2003 9.536 9.652 9.536 9.614 316,011 +0.03(+0.35%)
Dec 03, 2003 9.752 9.752 9.514 9.581 770,097 -0.17(-1.70%)
Dec 02, 2003 9.934 9.934 9.746 9.746 435,784 -0.19(-1.89%)
Dec 01, 2003 9.768 9.934 9.768 9.934 244,800 +0.20(+2.04%)
Nov 28, 2003 9.636 9.812 9.636 9.735 148,402 +0.12(+1.20%)
Nov 26, 2003 9.708 9.746 9.663 9.619 279,409 -0.09(-0.91%)
Nov 25, 2003 9.614 9.746 9.614 9.708 482,352 +0.01(+0.11%)
Nov 24, 2003 9.382 9.741 9.327 9.697 1,140,468 +0.38(+4.03%)
Nov 21, 2003 9.410 9.415 9.216 9.321 235,015 -0.10(-1.11%)
Nov 20, 2003 9.443 9.498 9.327 9.426 468,944 -0.21(-2.18%)
Nov 19, 2003 9.437 9.663 9.404 9.636 435,240 +0.17(+1.81%)
Nov 18, 2003 9.680 9.724 9.492 9.465 191,708 -0.17(-1.78%)
Nov 17, 2003 9.503 9.641 9.437 9.636 293,361 -0.02(-0.17%)
Nov 14, 2003 9.741 9.741 9.702 9.652 271,436 -0.05(-0.51%)
Nov 13, 2003 9.774 9.774 9.697 9.702 196,238 -0.12(-1.24%)
Nov 12, 2003 9.713 9.823 9.641 9.823 318,186 +0.11(+1.14%)
Nov 11, 2003 9.752 9.774 9.547 9.713 192,071 -0.06(-0.62%)
Nov 10, 2003 9.730 9.823 9.680 9.774 316,736 +0.04(+0.40%)
Nov 07, 2003 9.879 9.890 9.724 9.735 267,993 -0.09(-0.90%)
Nov 06, 2003 9.868 9.879 9.724 9.823 166,884 +0.09(+0.96%)
Nov 05, 2003 9.603 9.757 9.525 9.730 242,444 +0.04(+0.46%)
Nov 04, 2003 9.658 9.724 9.658 9.685 241,665 +0.07(+0.75%)
Nov 03, 2003 9.465 9.625 9.398 9.614 231,935 +0.23(+2.47%)
Oct 31, 2003 9.437 9.581 9.382 9.382 258,209 -0.06(-0.58%)
Oct 30, 2003 9.354 9.514 9.354 9.437 269,805 +0.12(+1.24%)
Oct 29, 2003 9.139 9.459 9.139 9.321 738,931 +0.13(+1.38%)
Oct 28, 2003 8.985 9.194 8.968 9.194 229,760 +0.17(+1.90%)
Oct 27, 2003 8.786 9.023 8.786 9.023 191,165 +0.19(+2.19%)
Oct 24, 2003 8.874 9.106 8.731 8.830 535,987 +0.01(+0.13%)
Oct 23, 2003 8.802 8.858 8.720 8.819 235,196 -0.04(-0.44%)
Oct 22, 2003 8.775 8.858 8.687 8.858 413,315 -0.02(-0.19%)
Oct 21, 2003 8.813 8.896 8.813 8.874 226,861 +0.02(+0.19%)
Oct 20, 2003 8.725 8.858 8.720 8.858 401,175 +0.13(+1.52%)
Oct 17, 2003 8.830 8.858 8.681 8.725 268,175 -0.11(-1.25%)
Oct 16, 2003 8.836 8.896 8.780 8.836 182,286 +0.00(+0.00%)
Oct 15, 2003 8.940 8.974 8.830 8.836 206,567 -0.11(-1.23%)
Oct 14, 2003 8.869 8.946 8.841 8.946 241,901 +0.09(+1.06%)
Oct 13, 2003 8.797 8.929 8.797 8.852 163,623 +0.09(+1.01%)
Oct 10, 2003 8.841 8.885 8.692 8.764 329,964 -0.13(-1.49%)
Oct 09, 2003 8.874 9.007 8.841 8.896 405,705 +0.15(+1.70%)
Oct 08, 2003 8.918 8.918 8.885 8.747 214,902 -0.18(-2.04%)
Oct 07, 2003 9.018 9.018 8.902 8.929 346,996 -0.09(-1.04%)
Oct 06, 2003 9.023 9.023 8.985 9.023 221,788 +0.06(+0.62%)
Oct 03, 2003 8.913 9.106 8.869 8.968 719,180 +0.06(+0.68%)
Oct 02, 2003 8.836 8.913 8.786 8.907 178,118 +0.06(+0.62%)
Oct 01, 2003 8.604 8.852 8.604 8.852 291,006 +0.25(+2.95%)
Sep 30, 2003 8.664 8.747 8.499 8.598 348,990 -0.07(-0.76%)
Sep 29, 2003 8.493 8.670 8.444 8.664 240,089 +0.27(+3.22%)
Sep 26, 2003 8.372 8.493 8.245 8.394 149,308 +0.00(+0.00%)
Sep 25, 2003 8.488 8.576 8.372 8.394 207,654 -0.18(-2.06%)
Sep 24, 2003 8.615 8.681 8.455 8.571 139,885 -0.08(-0.89%)
Sep 23, 2003 8.653 8.786 8.604 8.648 150,033 +0.04(+0.51%)
Sep 22, 2003 8.642 8.659 8.538 8.604 163,260 -0.09(-1.08%)
Sep 19, 2003 8.808 8.808 8.698 8.698 244,800 -0.15(-1.68%)
Sep 18, 2003 8.775 8.847 8.753 8.847 183,736 +0.13(+1.46%)
Sep 17, 2003 8.797 8.797 8.703 8.720 200,768 -0.06(-0.63%)
Sep 16, 2003 8.764 8.836 8.703 8.775 175,038 +0.01(+0.13%)
Sep 15, 2003 8.830 8.885 8.609 8.764 312,206 -0.13(-1.49%)
Sep 12, 2003 8.714 8.896 8.676 8.896 185,004 +0.12(+1.38%)
Sep 11, 2003 8.720 8.830 8.604 8.775 280,315 +0.11(+1.27%)
Sep 10, 2003 8.753 8.797 8.554 8.664 312,931 -0.08(-0.95%)
Sep 09, 2003 8.891 8.891 8.637 8.747 242,988 -0.08(-0.94%)
Sep 08, 2003 8.802 8.985 8.786 8.830 228,311 +0.08(+0.88%)
Sep 05, 2003 8.764 8.963 8.747 8.753 249,149 -0.10(-1.12%)
Sep 04, 2003 9.089 9.123 8.852 8.852 251,323 -0.22(-2.43%)
Sep 03, 2003 8.929 9.078 8.863 9.073 315,649 +0.23(+2.56%)
Sep 02, 2003 8.609 8.913 8.609 8.847 427,630 +0.25(+2.95%)
Aug 29, 2003 8.609 8.664 8.527 8.593 191,165 -0.07(-0.76%)
Aug 28, 2003 8.642 8.720 8.499 8.659 348,084 +0.05(+0.58%)
Aug 27, 2003 8.769 8.769 8.598 8.609 398,819 -0.10(-1.14%)
Aug 26, 2003 8.670 8.736 8.637 8.709 391,753 +0.04(+0.45%)
Aug 25, 2003 8.582 8.769 8.582 8.670 342,466 +0.12(+1.35%)
Aug 22, 2003 8.802 8.802 8.538 8.554 372,908 -0.22(-2.52%)
Aug 21, 2003 8.775 8.830 8.731 8.775 236,102 -0.02(-0.25%)
Aug 20, 2003 8.863 8.885 8.615 8.797 270,168 -0.07(-0.75%)
Aug 19, 2003 8.637 8.885 8.637 8.863 545,591 +0.26(+3.08%)
Aug 18, 2003 8.504 8.620 8.466 8.598 1,733,896 +0.15(+1.76%)
Aug 15, 2003 8.361 8.692 8.350 8.449 216,170 +0.05(+0.59%)
Aug 14, 2003 8.394 8.471 8.383 8.400 338,480 +0.00(+0.00%)
Aug 13, 2003 8.416 8.493 8.361 8.400 210,553 +0.06(+0.66%)
Aug 12, 2003 8.306 8.394 8.278 8.344 166,884 +0.07(+0.80%)
Aug 11, 2003 8.206 8.278 8.179 8.278 206,748 +0.06(+0.74%)
Aug 08, 2003 8.267 8.311 8.146 8.217 425,637 -0.05(-0.60%)
Aug 07, 2003 8.223 8.311 8.135 8.267 258,571 +0.04(+0.54%)
Aug 06, 2003 8.146 8.267 8.113 8.223 186,635 +0.08(+0.95%)
Aug 05, 2003 8.157 8.262 8.135 8.146 413,859 -0.01(-0.14%)
Aug 04, 2003 8.162 8.251 8.024 8.157 367,834 +0.00(+0.00%)
Aug 01, 2003 8.140 8.273 7.947 8.157 325,977 +0.02(+0.20%)
Jul 31, 2003 8.217 8.278 8.118 8.140 448,468 -0.09(-1.07%)
Jul 30, 2003 8.113 8.278 8.057 8.229 727,515 +0.14(+1.77%)
Jul 29, 2003 7.947 8.096 7.947 8.085 328,152 +0.11(+1.38%)
Jul 28, 2003 7.925 8.030 7.919 7.975 358,412 +0.06(+0.70%)
Jul 25, 2003 7.892 8.046 7.892 7.919 367,834 -0.01(-0.07%)
Jul 24, 2003 7.848 7.969 7.837 7.925 411,685 +0.11(+1.41%)
Jul 23, 2003 7.776 7.848 7.677 7.815 383,780 +0.09(+1.22%)
Jul 22, 2003 7.721 7.837 7.688 7.721 401,900 +0.01(+0.07%)
Jul 21, 2003 7.837 7.848 7.693 7.715 253,497 -0.13(-1.62%)
Jul 18, 2003 7.748 7.859 7.715 7.842 177,756 +0.08(+1.07%)
Jul 17, 2003 8.030 8.030 7.732 7.759 304,052 -0.29(-3.63%)
Jul 16, 2003 8.079 8.091 7.975 8.052 222,875 -0.03(-0.34%)
Jul 15, 2003 7.919 8.085 7.919 8.079 391,934 +0.13(+1.60%)
Jul 14, 2003 8.068 8.140 7.947 7.953 191,708 -0.06(-0.76%)
Jul 11, 2003 8.008 8.102 7.975 8.013 277,778 +0.00(+0.00%)
Jul 10, 2003 8.091 8.096 7.986 8.013 459,702 -0.12(-1.49%)
Jul 09, 2003 8.140 8.140 7.947 8.135 273,067 -0.01(-0.14%)
Jul 08, 2003 8.019 8.195 7.964 8.146 266,363 +0.18(+2.29%)
Jul 07, 2003 7.919 8.002 7.892 7.964 123,034 +0.10(+1.26%)
Jul 03, 2003 7.975 7.975 7.853 7.864 94,042 -0.17(-2.06%)
Jul 02, 2003 7.870 8.030 7.809 8.030 502,647 +0.17(+2.11%)
Jul 01, 2003 7.864 7.925 7.798 7.864 384,505 +0.06(+0.71%)
Jun 30, 2003 7.721 7.815 7.666 7.809 501,922 +0.10(+1.29%)
Jun 27, 2003 7.743 7.776 7.671 7.710 332,319 -0.09(-1.13%)
Jun 26, 2003 7.853 7.853 7.677 7.798 682,578 -0.14(-1.74%)
Jun 25, 2003 7.864 7.942 7.793 7.936 215,083 +0.07(+0.91%)
Jun 24, 2003 7.897 7.958 7.781 7.864 273,792 -0.03(-0.42%)
Jun 23, 2003 7.975 8.041 7.859 7.897 203,849 +0.01(+0.07%)
Jun 20, 2003 8.013 8.102 7.892 7.892 219,613 -0.07(-0.83%)
Jun 19, 2003 7.919 8.140 7.864 7.958 227,405 -0.02(-0.21%)
Jun 18, 2003 7.919 7.975 7.859 7.975 101,109 +0.06(+0.77%)
Jun 17, 2003 8.052 8.052 7.870 7.914 126,114 -0.08(-1.04%)
Jun 16, 2003 7.936 8.030 7.903 7.997 282,489 +0.14(+1.76%)
Jun 13, 2003 8.024 8.046 7.859 7.859 418,751 -0.11(-1.38%)
Jun 12, 2003 8.030 8.118 7.969 7.969 116,511 -0.09(-1.10%)
Jun 11, 2003 8.030 8.146 7.936 8.057 173,407 -0.01(-0.14%)
Jun 10, 2003 7.826 8.113 7.826 8.068 213,996 +0.30(+3.84%)
Jun 09, 2003 7.969 8.008 7.770 7.770 137,530 -0.23(-2.90%)
Jun 06, 2003 7.975 8.168 7.947 8.002 433,066 +0.12(+1.47%)
Jun 05, 2003 7.770 7.925 7.721 7.886 299,884 +0.12(+1.49%)
Jun 04, 2003 7.726 7.826 7.710 7.770 172,683 +0.04(+0.57%)
Jun 03, 2003 7.754 7.831 7.649 7.726 182,467 -0.05(-0.64%)
Jun 02, 2003 7.699 7.881 7.671 7.776 248,243 +0.02(+0.28%)
May 30, 2003 7.588 7.864 7.588 7.754 478,728 +0.17(+2.26%)
May 29, 2003 7.395 7.671 7.395 7.583 291,006 +0.13(+1.78%)
May 28, 2003 7.423 7.572 7.290 7.450 431,254 -0.03(-0.37%)
May 27, 2003 7.346 7.483 7.312 7.478 403,712 +0.14(+1.88%)
May 23, 2003 7.119 7.368 7.092 7.340 266,544 +0.23(+3.26%)
May 22, 2003 7.147 7.285 7.103 7.108 207,110 -0.04(-0.54%)
May 21, 2003 7.086 7.147 7.009 7.147 133,725 +0.02(+0.31%)
May 20, 2003 7.064 7.230 7.042 7.125 176,850 +0.09(+1.25%)
May 19, 2003 7.097 7.257 6.987 7.036 256,215 -0.06(-0.78%)
May 16, 2003 7.285 7.406 7.092 7.092 258,571 -0.22(-3.02%)
May 15, 2003 7.169 7.312 7.086 7.312 232,660 +0.17(+2.32%)
May 14, 2003 7.075 7.147 6.910 7.147 285,389 +0.18(+2.61%)
May 13, 2003 6.876 7.025 6.849 6.965 408,785 +0.07(+1.04%)
May 12, 2003 6.898 6.898 6.788 6.893 308,038 -0.01(-0.08%)
May 09, 2003 6.854 6.954 6.854 6.898 229,398 +0.07(+0.97%)
May 08, 2003 6.965 6.965 6.733 6.832 194,970 -0.13(-1.90%)
May 07, 2003 7.009 7.020 6.898 6.965 122,671 -0.03(-0.47%)
May 06, 2003 6.843 7.047 6.838 6.998 293,905 +0.18(+2.67%)
May 05, 2003 6.650 6.849 6.634 6.816 370,371 +0.12(+1.73%)
May 02, 2003 6.429 6.705 6.429 6.700 304,052 +0.17(+2.62%)
Apr 30, 2003 6.512 6.705 6.512 6.529 330,688 +0.10(+1.63%)
Apr 29, 2003 6.512 6.617 6.424 6.424 163,260 -0.09(-1.36%)
Apr 28, 2003 6.545 6.689 6.512 6.512 203,486 -0.01(-0.08%)
Apr 25, 2003 6.567 6.595 6.474 6.518 86,975 -0.08(-1.17%)
Apr 24, 2003 6.496 6.772 6.485 6.595 158,549 +0.08(+1.27%)
Apr 23, 2003 6.485 6.573 6.429 6.512 131,007 +0.00(+0.00%)
Apr 22, 2003 6.291 6.562 6.291 6.512 203,486 +0.22(+3.51%)
Apr 21, 2003 6.402 6.474 6.269 6.291 94,767 -0.15(-2.31%)
Apr 17, 2003 6.429 6.479 6.347 6.440 98,028 +0.01(+0.17%)
Apr 16, 2003 6.418 6.429 6.269 6.429 187,541 +0.07(+1.04%)
Apr 15, 2003 6.319 6.363 6.236 6.363 150,757 +0.06(+0.87%)
Apr 14, 2003 6.126 6.308 6.104 6.308 103,283 +0.23(+3.81%)
Apr 11, 2003 6.142 6.192 6.071 6.076 128,289 -0.07(-1.08%)
Apr 10, 2003 6.098 6.225 6.071 6.142 190,078 +0.04(+0.72%)
Apr 09, 2003 6.313 6.485 5.933 6.098 581,468 -0.18(-2.90%)
Apr 08, 2003 5.988 6.291 5.988 6.280 298,435 +0.28(+4.60%)
Apr 07, 2003 5.988 6.142 5.988 6.004 107,451 +0.01(+0.18%)
Apr 04, 2003 5.933 6.126 5.933 5.993 85,888 +0.03(+0.56%)
Apr 03, 2003 6.043 6.098 5.933 5.960 194,426 -0.06(-1.01%)
Apr 02, 2003 6.038 6.109 5.949 6.021 252,048 +0.03(+0.55%)
Apr 01, 2003 5.844 5.988 5.789 5.988 102,015 +0.14(+2.46%)
Mar 31, 2003 5.795 5.850 5.684 5.844 120,497 -0.01(-0.09%)
Mar 28, 2003 5.850 5.872 5.789 5.850 174,313 +0.00(+0.00%)
Mar 27, 2003 5.795 5.872 5.684 5.850 158,730 +0.05(+0.86%)
Mar 26, 2003 5.839 5.927 5.745 5.800 305,683 +0.01(+0.10%)
Mar 25, 2003 5.850 5.949 5.778 5.795 213,634 -0.11(-1.87%)
Mar 24, 2003 5.861 5.993 5.740 5.905 154,381 -0.09(-1.56%)
Mar 21, 2003 5.905 6.010 5.905 5.999 173,770 +0.09(+1.59%)
Mar 20, 2003 5.740 5.960 5.740 5.905 142,241 +0.11(+1.90%)
Mar 19, 2003 5.999 6.015 5.795 5.795 141,697 -0.21(-3.49%)
Mar 18, 2003 5.822 6.043 5.784 6.004 167,247 +0.07(+1.21%)
Mar 17, 2003 5.795 5.938 5.740 5.933 233,022 +0.19(+3.37%)
Mar 14, 2003 5.789 5.872 5.651 5.740 192,433 +0.01(+0.10%)
Mar 13, 2003 5.574 5.762 5.519 5.734 207,110 +0.22(+3.90%)
Mar 12, 2003 5.546 5.607 5.408 5.519 561,174 -0.03(-0.50%)
Mar 11, 2003 5.574 5.602 5.464 5.546 154,744 +0.03(+0.50%)
Mar 10, 2003 5.563 5.574 5.458 5.519 410,779 -0.08(-1.48%)
Mar 07, 2003 5.546 5.651 5.519 5.602 164,710 +0.03(+0.59%)
Mar 06, 2003 5.574 5.602 5.486 5.568 108,900 -0.03(-0.59%)
Mar 05, 2003 5.546 5.602 5.458 5.602 108,538 +0.05(+0.89%)
Mar 04, 2003 5.629 5.646 5.535 5.552 168,515 -0.10(-1.85%)
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.