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

Avista Corp (NY: AVA )

36.66 -0.05 (-0.15%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 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 (%)
Jun 30, 2009 10.01 10.01 9.791 9.829 711,568 -0.14(-1.44%)
Jun 29, 2009 9.796 9.972 9.719 9.972 600,284 +0.11(+1.12%)
Jun 26, 2009 9.785 9.950 9.669 9.862 1,592,650 +0.06(+0.56%)
Jun 25, 2009 9.691 9.834 9.658 9.807 1,015,095 +0.10(+1.02%)
Jun 24, 2009 9.807 9.807 9.628 9.708 911,476 -0.01(-0.11%)
Jun 23, 2009 9.697 9.823 9.514 9.719 1,796,155 +0.13(+1.32%)
Jun 22, 2009 9.531 9.702 9.365 9.592 1,024,898 +0.02(+0.23%)
Jun 19, 2009 9.724 9.724 9.470 9.570 1,352,664 +0.02(+0.17%)
Jun 18, 2009 9.200 9.559 9.123 9.553 1,100,913 +0.39(+4.21%)
Jun 17, 2009 8.676 9.205 8.676 9.167 1,033,814 +0.10(+1.10%)
Jun 16, 2009 9.100 9.139 9.018 9.067 771,449 +0.04(+0.43%)
Jun 15, 2009 8.957 9.073 8.852 9.029 979,634 -0.05(-0.55%)
Jun 12, 2009 8.891 9.100 8.786 9.078 671,553 +0.19(+2.17%)
Jun 11, 2009 8.742 8.996 8.670 8.885 599,378 +0.19(+2.22%)
Jun 10, 2009 8.698 8.758 8.565 8.692 758,962 +0.04(+0.45%)
Jun 09, 2009 8.753 8.775 8.609 8.653 695,309 -0.08(-0.88%)
Jun 08, 2009 8.725 8.797 8.593 8.731 869,758 -0.05(-0.57%)
Jun 05, 2009 9.045 9.045 8.703 8.780 792,691 -0.16(-1.79%)
Jun 04, 2009 8.896 8.946 8.819 8.940 500,563 +0.10(+1.12%)
Jun 03, 2009 8.907 9.023 8.725 8.841 598,318 -0.10(-1.17%)
Jun 02, 2009 8.996 9.001 8.891 8.946 1,057,492 -0.05(-0.55%)
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.