Indicators

Avista Corp (NY: AVA )

37.61 +0.23 (+0.62%)

Streaming Delayed Price Updated: 3:16 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.829	8.846	8.656	8.846	718,018	+0.07(+0.76%)
May 28, 2009	8.762	8.897	8.634	8.779	717,289	+0.06(+0.70%)
May 27, 2009	8.790	8.880	8.651	8.718	849,336	-0.09(-1.08%)
May 26, 2009	8.511	8.841	8.483	8.813	932,511	+0.25(+2.94%)
May 22, 2009	8.550	8.606	8.450	8.561	583,583	+0.06(+0.72%)
May 21, 2009	8.455	8.545	8.405	8.500	745,799	-0.02(-0.20%)
May 20, 2009	8.628	8.701	8.500	8.517	948,809	-0.04(-0.46%)
May 19, 2009	8.472	8.712	8.433	8.556	1,215,895	-0.05(-0.58%)
May 18, 2009	8.589	8.668	8.506	8.606	829,676	+0.10(+1.18%)
May 15, 2009	8.561	8.601	8.383	8.506	733,256	-0.09(-1.10%)
May 14, 2009	8.651	8.690	8.534	8.601	662,564	+0.01(+0.07%)
May 13, 2009	8.740	8.869	8.539	8.595	807,308	-0.23(-2.66%)
May 12, 2009	8.807	8.874	8.707	8.829	697,772	+0.06(+0.64%)
May 11, 2009	8.802	8.891	8.690	8.774	586,716	-0.06(-0.70%)
May 08, 2009	8.874	9.075	8.785	8.835	1,159,833	+0.09(+1.09%)
May 07, 2009	8.718	8.818	8.651	8.740	1,391,174	+0.10(+1.16%)
May 06, 2009	8.718	8.746	8.561	8.640	1,077,173	+0.04(+0.45%)
May 05, 2009	8.645	8.735	8.550	8.601	667,239	-0.08(-0.90%)
May 04, 2009	8.628	8.723	8.623	8.679	1,063,886	-0.03(-0.38%)

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.