Indicators

Avista Corp (NY: AVA )

38.30 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.725	8.742	8.554	8.742	726,602	+0.07(+0.76%)
May 28, 2009	8.659	8.791	8.532	8.676	725,864	+0.06(+0.70%)
May 27, 2009	8.687	8.775	8.549	8.615	859,490	-0.09(-1.08%)
May 26, 2009	8.411	8.736	8.383	8.709	943,659	+0.25(+2.94%)
May 22, 2009	8.449	8.504	8.350	8.460	590,559	+0.06(+0.72%)
May 21, 2009	8.355	8.444	8.306	8.400	754,715	-0.02(-0.20%)
May 20, 2009	8.527	8.598	8.400	8.416	960,151	-0.04(-0.46%)
May 19, 2009	8.372	8.609	8.333	8.455	1,230,430	-0.05(-0.58%)
May 18, 2009	8.488	8.565	8.405	8.504	839,594	+0.10(+1.18%)
May 15, 2009	8.460	8.499	8.284	8.405	742,022	-0.09(-1.10%)
May 14, 2009	8.549	8.587	8.433	8.499	670,484	+0.01(+0.06%)
May 13, 2009	8.637	8.764	8.438	8.493	816,959	-0.23(-2.66%)
May 12, 2009	8.703	8.769	8.604	8.725	706,114	+0.06(+0.64%)
May 11, 2009	8.698	8.786	8.587	8.670	593,730	-0.06(-0.70%)
May 08, 2009	8.769	8.968	8.681	8.731	1,173,699	+0.09(+1.09%)
May 07, 2009	8.615	8.714	8.549	8.637	1,407,805	+0.10(+1.16%)
May 06, 2009	8.615	8.642	8.460	8.538	1,090,050	+0.04(+0.45%)
May 05, 2009	8.543	8.631	8.449	8.499	675,215	-0.08(-0.90%)
May 04, 2009	8.527	8.620	8.521	8.576	1,076,605	-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.