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

Avista Corp (NY: AVA )

36.70 -0.01 (-0.01%)
Streaming Delayed Price Updated: 12:19 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, 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%)
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.