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

Avista Corp (NY: AVA )

37.72 -0.11 (-0.29%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 22, 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 (%)
May 28, 2010 10.91 11.05 10.84 10.91 368,933 -0.02(-0.21%)
May 27, 2010 10.93 10.96 10.81 10.94 401,100 +0.19(+1.79%)
May 26, 2010 10.74 10.92 10.69 10.74 3,503 +0.01(+0.05%)
May 25, 2010 10.60 10.74 10.44 10.74 765,602 -0.12(-1.09%)
May 24, 2010 10.87 10.95 10.71 10.86 1,185,285 +0.01(+0.10%)
May 21, 2010 10.84 11.03 10.66 10.85 975,581 -0.16(-1.47%)
May 20, 2010 11.11 11.20 11.00 11.01 771,131 -0.40(-3.48%)
May 19, 2010 11.65 11.65 11.30 11.40 1,084,649 -0.25(-2.16%)
May 18, 2010 11.84 11.84 11.58 11.65 609,556 -0.10(-0.85%)
May 17, 2010 11.74 11.80 11.50 11.75 594,745 +0.06(+0.48%)
May 14, 2010 11.70 11.76 11.57 11.70 439,317 -0.10(-0.85%)
May 13, 2010 11.78 11.93 11.70 11.80 439,441 -0.05(-0.42%)
May 12, 2010 11.69 11.91 11.57 11.85 509,099 +0.18(+1.53%)
May 11, 2010 11.65 11.80 11.63 11.67 528,711 +0.03(+0.29%)
May 10, 2010 11.48 11.67 11.46 11.64 556,748 +0.34(+3.01%)
May 07, 2010 11.53 11.64 11.16 11.30 1,040,283 -0.27(-2.32%)
May 06, 2010 11.93 11.97 11.30 11.56 799,234 -0.59(-4.82%)
May 05, 2010 12.13 12.17 11.97 12.15 518,146 +0.02(+0.18%)
May 04, 2010 12.30 12.36 12.08 12.13 679,024 -0.28(-2.29%)
May 03, 2010 12.15 12.42 12.11 12.41 404,528 +0.34(+2.82%)
Apr 30, 2010 12.22 12.36 12.07 12.07 524,254 -0.18(-1.46%)
Apr 29, 2010 12.09 12.25 12.03 12.25 525,768 +0.21(+1.71%)
Apr 28, 2010 11.91 12.06 11.80 12.04 392,079 +0.16(+1.36%)
Apr 27, 2010 12.05 12.16 11.88 11.88 392,599 -0.20(-1.66%)
Apr 26, 2010 12.17 12.25 12.07 12.08 386,359 -0.13(-1.10%)
Apr 23, 2010 12.06 12.22 11.96 12.22 235,570 +0.16(+1.34%)
Apr 22, 2010 11.93 12.06 11.82 12.06 372,015 +0.02(+0.19%)
Apr 21, 2010 11.99 12.03 11.93 12.03 305,586 +0.02(+0.14%)
Apr 20, 2010 11.98 12.02 11.91 12.02 448,694 +0.04(+0.37%)
Apr 19, 2010 11.86 11.99 11.79 11.97 592,222 +0.11(+0.94%)
Apr 16, 2010 11.89 12.00 11.82 11.86 639,492 -0.02(-0.19%)
Apr 15, 2010 11.80 11.93 11.77 11.88 302,099 +0.03(+0.28%)
Apr 14, 2010 11.64 11.87 11.61 11.85 476,756 +0.23(+1.97%)
Apr 13, 2010 11.56 11.64 11.46 11.62 649,380 +0.03(+0.24%)
Apr 12, 2010 11.46 11.63 11.44 11.59 494,785 +0.11(+0.97%)
Apr 09, 2010 11.53 11.56 11.39 11.48 392,151 -0.07(-0.63%)
Apr 08, 2010 11.64 11.64 11.50 11.55 611,998 -0.13(-1.10%)
Apr 07, 2010 11.72 11.82 11.59 11.68 403,780 -0.08(-0.66%)
Apr 06, 2010 11.69 11.76 11.69 11.76 540,031 +0.06(+0.48%)
Apr 05, 2010 11.79 11.79 11.68 11.70 472,428 -0.04(-0.33%)
Apr 01, 2010 11.65 11.74 11.74 11.74 265,516 +0.18(+1.59%)
Mar 31, 2010 11.64 11.67 11.56 11.56 639,707 -0.10(-0.86%)
Mar 30, 2010 11.77 11.81 11.63 11.66 485,415 -0.13(-1.09%)
Mar 29, 2010 11.74 11.79 11.70 11.79 367,735 +0.11(+0.96%)
Mar 26, 2010 11.71 11.77 11.62 11.68 204,356 +0.03(+0.29%)
Mar 25, 2010 11.80 11.86 11.64 11.64 304,127 -0.09(-0.81%)
Mar 24, 2010 11.88 11.88 11.73 11.74 285,891 -0.16(-1.31%)
Mar 23, 2010 11.84 11.94 11.79 11.89 456,920 +0.03(+0.24%)
Mar 22, 2010 11.82 11.90 11.74 11.87 338,858 +0.01(+0.05%)
Mar 19, 2010 11.97 12.08 11.78 11.86 715,159 -0.08(-0.70%)
Mar 18, 2010 11.92 12.02 11.89 11.94 227,927 -0.03(-0.23%)
Mar 17, 2010 12.06 12.06 11.92 11.97 349,541 -0.03(-0.23%)
Mar 16, 2010 11.92 12.01 11.90 12.00 401,278 +0.08(+0.70%)
Mar 15, 2010 11.88 11.92 11.86 11.92 604,208 -0.04(-0.33%)
Mar 12, 2010 12.06 12.09 11.93 11.96 296,588 -0.07(-0.56%)
Mar 11, 2010 11.98 12.02 11.90 12.02 256,945 +0.01(+0.05%)
Mar 10, 2010 11.95 12.04 11.92 12.02 362,435 +0.01(+0.09%)
Mar 09, 2010 11.88 12.02 11.84 12.01 416,922 +0.07(+0.61%)
Mar 08, 2010 11.92 12.01 11.89 11.93 481,614 +0.04(+0.38%)
Mar 05, 2010 11.77 11.91 11.66 11.89 561,192 +0.15(+1.24%)
Mar 04, 2010 11.79 11.81 11.68 11.74 261,311 +0.01(+0.09%)
Mar 03, 2010 11.83 11.89 11.69 11.73 424,497 -0.04(-0.38%)
Mar 02, 2010 11.63 11.82 11.63 11.78 620,218 +0.16(+1.39%)
Mar 01, 2010 11.39 11.65 11.38 11.62 380,034 +0.25(+2.21%)
Feb 26, 2010 11.50 11.50 11.29 11.36 412,547 -0.08(-0.73%)
Feb 25, 2010 11.33 11.46 11.28 11.45 434,044 -0.02(-0.19%)
Feb 24, 2010 11.65 11.76 11.42 11.47 478,774 -0.10(-0.87%)
Feb 23, 2010 11.63 11.72 11.55 11.57 469,680 -0.08(-0.67%)
Feb 22, 2010 11.58 11.86 11.53 11.65 823,583 +0.13(+1.15%)
Feb 19, 2010 11.35 11.57 11.28 11.52 611,194 +0.17(+1.51%)
Feb 18, 2010 11.23 11.35 11.16 11.35 305,027 +0.12(+1.03%)
Feb 17, 2010 11.14 11.33 11.05 11.23 592,485 +0.15(+1.39%)
Feb 16, 2010 10.92 11.10 10.89 11.08 231,270 +0.20(+1.88%)
Feb 12, 2010 10.85 10.87 10.87 10.87 480,464 -0.05(-0.46%)
Feb 11, 2010 10.68 10.92 10.58 10.92 356,856 +0.24(+2.27%)
Feb 10, 2010 10.76 10.80 10.59 10.68 518,533 -0.15(-1.38%)
Feb 09, 2010 10.79 10.85 10.67 10.83 314,243 +0.14(+1.29%)
Feb 08, 2010 10.78 10.83 10.65 10.69 375,765 -0.13(-1.17%)
Feb 05, 2010 10.89 10.89 10.71 10.82 619,177 -0.09(-0.81%)
Feb 04, 2010 11.09 11.14 10.88 10.90 274,024 -0.24(-2.13%)
Feb 03, 2010 11.22 11.28 11.09 11.14 343,969 -0.14(-1.22%)
Feb 02, 2010 11.27 11.32 11.16 11.28 368,496 -0.02(-0.19%)
Feb 01, 2010 11.28 11.30 11.14 11.30 568,095 +0.06(+0.54%)
Jan 29, 2010 11.36 11.38 11.22 11.24 251,515 -0.08(-0.73%)
Jan 28, 2010 11.53 11.54 11.21 11.32 508,619 -0.18(-1.58%)
Jan 27, 2010 11.47 11.52 11.31 11.51 326,512 -0.02(-0.14%)
Jan 26, 2010 11.56 11.63 11.47 11.52 247,557 -0.10(-0.90%)
Jan 25, 2010 11.59 11.73 11.48 11.63 356,838 +0.10(+0.86%)
Jan 22, 2010 11.78 11.82 11.43 11.53 526,331 -0.25(-2.15%)
Jan 21, 2010 12.04 12.18 11.63 11.78 487,365 -0.25(-2.11%)
Jan 20, 2010 12.19 12.20 11.89 12.03 518,860 -0.28(-2.24%)
Jan 19, 2010 11.85 12.34 11.85 12.31 602,504 +0.45(+3.77%)
Jan 15, 2010 11.89 11.86 11.86 11.86 446,741 +0.01(+0.05%)
Jan 14, 2010 11.88 11.95 11.85 11.86 272,445 -0.06(-0.51%)
Jan 13, 2010 11.79 11.93 11.73 11.92 208,927 +0.18(+1.50%)
Jan 12, 2010 11.61 11.81 11.61 11.74 231,431 +0.02(+0.19%)
Jan 11, 2010 11.80 11.80 11.64 11.72 296,022 +0.01(+0.09%)
Jan 08, 2010 11.64 11.73 11.59 11.71 248,639 +0.02(+0.14%)
Jan 07, 2010 11.78 11.79 11.63 11.69 388,713 -0.07(-0.56%)
Jan 06, 2010 11.63 11.86 11.63 11.76 637,148 +0.09(+0.76%)
Jan 05, 2010 11.92 11.94 11.52 11.67 553,651 -0.24(-2.04%)
Jan 04, 2010 12.01 12.02 11.83 11.91 484,883 +0.01(+0.05%)
Dec 31, 2009 12.12 11.91 11.91 11.91 227,359 -0.26(-2.13%)
Dec 30, 2009 12.23 12.32 12.10 12.17 269,469 -0.08(-0.68%)
Dec 29, 2009 12.16 12.30 12.16 12.25 244,114 +0.03(+0.23%)
Dec 28, 2009 12.33 12.34 12.16 12.22 247,120 -0.07(-0.54%)
Dec 24, 2009 12.23 12.38 12.22 12.29 203,100 +0.04(+0.36%)
Dec 23, 2009 12.19 12.32 12.13 12.24 237,565 +0.06(+0.50%)
Dec 22, 2009 12.16 12.24 12.11 12.18 438,691 +0.08(+0.68%)
Dec 21, 2009 12.12 12.18 12.05 12.10 321,013 +0.10(+0.83%)
Dec 18, 2009 12.05 12.10 11.87 12.00 965,304 +0.04(+0.37%)
Dec 17, 2009 11.92 12.03 11.85 11.96 323,180 -0.06(-0.51%)
Dec 16, 2009 12.11 12.13 11.97 12.02 322,418 +0.01(+0.09%)
Dec 15, 2009 12.05 12.05 11.91 12.01 565,494 -0.02(-0.14%)
Dec 14, 2009 11.97 12.05 11.95 12.02 299,973 +0.14(+1.21%)
Dec 11, 2009 11.75 11.89 11.73 11.88 252,218 +0.22(+1.84%)
Dec 10, 2009 11.67 11.79 11.57 11.67 393,919 +0.07(+0.62%)
Dec 09, 2009 11.59 11.63 11.46 11.59 251,364 +0.02(+0.14%)
Dec 08, 2009 11.58 11.70 11.41 11.58 346,037 -0.10(-0.85%)
Dec 07, 2009 11.59 11.76 11.57 11.68 237,933 +0.05(+0.43%)
Dec 04, 2009 11.63 11.70 11.45 11.63 475,290 +0.17(+1.44%)
Dec 03, 2009 11.52 11.63 11.44 11.46 772,333 -0.09(-0.81%)
Dec 02, 2009 11.51 11.70 11.51 11.55 445,412 +0.07(+0.58%)
Dec 01, 2009 11.38 11.54 11.34 11.49 590,897 +0.01(+0.10%)
Nov 30, 2009 11.34 11.51 11.25 11.48 665,334 +0.12(+1.02%)
Nov 27, 2009 11.35 11.55 11.27 11.36 418,718 -0.08(-0.72%)
Nov 25, 2009 11.49 11.55 11.43 11.44 357,186 +0.09(+0.78%)
Nov 24, 2009 11.36 11.47 11.32 11.36 346,710 +0.01(+0.05%)
Nov 23, 2009 11.32 11.43 11.28 11.35 626,386 +0.20(+1.78%)
Nov 20, 2009 10.99 11.17 10.98 11.15 445,350 +0.12(+1.10%)
Nov 19, 2009 11.09 11.15 10.85 11.03 842,087 -0.12(-1.09%)
Nov 18, 2009 11.26 11.29 11.10 11.15 420,029 -0.09(-0.79%)
Nov 17, 2009 10.99 11.27 10.96 11.24 781,877 +0.22(+1.95%)
Nov 16, 2009 10.99 11.09 10.93 11.03 448,788 +0.12(+1.11%)
Nov 13, 2009 10.83 10.95 10.74 10.90 355,355 +0.13(+1.18%)
Nov 12, 2009 10.97 11.05 10.78 10.78 380,723 -0.19(-1.71%)
Nov 11, 2009 11.02 11.05 10.90 10.96 473,837 +0.04(+0.35%)
Nov 10, 2009 10.83 10.96 10.81 10.93 528,253 +0.07(+0.66%)
Nov 09, 2009 10.70 10.92 10.66 10.85 752,015 +0.22(+2.02%)
Nov 06, 2009 10.66 10.79 10.59 10.64 379,008 -0.08(-0.72%)
Nov 05, 2009 10.47 10.72 10.41 10.72 664,899 +0.30(+2.86%)
Nov 04, 2009 10.41 10.55 10.31 10.42 800,167 +0.03(+0.32%)
Nov 03, 2009 10.32 10.39 10.19 10.39 702,548 +0.02(+0.21%)
Nov 02, 2009 10.47 10.50 10.26 10.36 776,309 -0.09(-0.90%)
Oct 30, 2009 10.63 10.77 10.41 10.46 1,074,226 -0.24(-2.22%)
Oct 29, 2009 11.00 11.10 10.58 10.69 1,545,277 -0.29(-2.66%)
Oct 28, 2009 11.14 11.17 10.85 10.99 1,669,268 -0.18(-1.63%)
Oct 27, 2009 11.12 11.24 11.00 11.17 713,052 +0.10(+0.90%)
Oct 26, 2009 11.41 11.53 11.06 11.07 658,356 -0.31(-2.76%)
Oct 23, 2009 11.30 11.39 11.22 11.38 781,092 -0.13(-1.15%)
Oct 22, 2009 11.43 11.55 11.33 11.52 411,910 +0.10(+0.87%)
Oct 21, 2009 11.41 11.64 11.38 11.42 631,080 +0.02(+0.15%)
Oct 20, 2009 11.33 11.41 11.31 11.40 212,097 -0.14(-1.20%)
Oct 19, 2009 11.46 11.60 11.31 11.54 345,100 +0.15(+1.36%)
Oct 16, 2009 11.28 11.45 11.17 11.38 428,554 +0.07(+0.63%)
Oct 15, 2009 11.23 11.36 11.15 11.31 643,008 +0.04(+0.39%)
Oct 14, 2009 11.51 11.51 11.23 11.27 690,918 -0.08(-0.68%)
Oct 13, 2009 11.46 11.46 11.30 11.35 436,022 -0.10(-0.87%)
Oct 12, 2009 11.50 11.52 11.39 11.44 190,351 -0.04(-0.38%)
Oct 09, 2009 11.32 11.53 11.30 11.49 510,367 +0.14(+1.26%)
Oct 08, 2009 11.22 11.44 11.19 11.35 840,229 +0.16(+1.43%)
Oct 07, 2009 11.14 11.26 11.11 11.19 353,757 -0.03(-0.25%)
Oct 06, 2009 11.14 11.22 11.05 11.21 438,047 +0.10(+0.94%)
Oct 05, 2009 11.06 11.17 10.95 11.11 481,708 +0.05(+0.45%)
Oct 02, 2009 11.06 11.15 10.92 11.06 518,860 -0.09(-0.79%)
Oct 01, 2009 11.09 11.25 11.07 11.15 512,568 -0.01(-0.05%)
Sep 30, 2009 11.33 11.40 11.12 11.15 554,325 -0.20(-1.75%)
Sep 29, 2009 11.40 11.42 11.32 11.35 315,755 -0.05(-0.44%)
Sep 28, 2009 11.22 11.49 11.14 11.40 641,708 +0.24(+2.18%)
Sep 25, 2009 11.04 11.22 11.04 11.16 473,504 +0.08(+0.70%)
Sep 24, 2009 11.20 11.28 11.05 11.08 297,496 -0.05(-0.45%)
Sep 23, 2009 11.19 11.35 11.12 11.13 649,901 -0.08(-0.69%)
Sep 22, 2009 11.26 11.26 11.14 11.21 649,116 +0.04(+0.35%)
Sep 21, 2009 11.23 11.25 11.14 11.17 271,333 -0.13(-1.12%)
Sep 18, 2009 11.13 11.30 10.99 11.30 680,716 +0.17(+1.54%)
Sep 17, 2009 11.12 11.23 11.06 11.12 464,417 +0.08(+0.75%)
Sep 16, 2009 10.96 11.14 10.88 11.04 329,593 +0.08(+0.75%)
Sep 15, 2009 10.80 10.96 10.80 10.96 375,491 +0.08(+0.76%)
Sep 14, 2009 10.74 10.88 10.73 10.88 368,166 +0.10(+0.92%)
Sep 11, 2009 10.77 10.85 10.66 10.78 456,987 +0.03(+0.26%)
Sep 10, 2009 10.68 10.77 10.56 10.75 323,952 +0.07(+0.62%)
Sep 09, 2009 10.66 10.78 10.63 10.68 383,378 -0.06(-0.51%)
Sep 08, 2009 10.74 10.78 10.68 10.74 543,664 +0.04(+0.36%)
Sep 04, 2009 10.63 10.73 10.57 10.70 739,422 +0.08(+0.78%)
Sep 03, 2009 10.59 10.62 10.44 10.62 666,961 +0.04(+0.42%)
Sep 02, 2009 10.67 10.72 10.52 10.57 760,145 -0.13(-1.19%)
Sep 01, 2009 10.74 10.98 10.40 10.70 622,984 -0.06(-0.60%)
Aug 31, 2009 10.96 11.10 10.74 10.76 900,762 -0.28(-2.56%)
Aug 28, 2009 11.14 11.14 10.99 11.05 434,167 +0.03(+0.25%)
Aug 27, 2009 11.14 11.14 10.92 11.02 626,783 -0.06(-0.55%)
Aug 26, 2009 11.06 11.12 10.98 11.08 445,659 -0.02(-0.20%)
Aug 25, 2009 11.15 11.22 11.05 11.10 685,216 -0.15(-1.32%)
Aug 24, 2009 11.19 11.28 11.15 11.25 380,226 +0.09(+0.84%)
Aug 21, 2009 10.98 11.19 10.98 11.16 562,419 +0.24(+2.17%)
Aug 20, 2009 10.96 10.98 10.82 10.92 464,797 -0.03(-0.25%)
Aug 19, 2009 10.81 10.96 10.81 10.95 441,842 +0.04(+0.41%)
Aug 18, 2009 11.05 11.10 10.89 10.90 600,658 +0.07(+0.66%)
Aug 17, 2009 10.83 11.06 10.82 10.83 589,526 -0.13(-1.16%)
Aug 14, 2009 10.80 10.96 10.77 10.96 499,617 +0.12(+1.07%)
Aug 13, 2009 10.88 10.98 10.76 10.84 253,262 -0.03(-0.30%)
Aug 12, 2009 10.78 10.97 10.74 10.88 370,882 +0.08(+0.72%)
Aug 11, 2009 10.73 10.85 10.66 10.80 342,573 +0.05(+0.46%)
Aug 10, 2009 10.73 10.75 10.60 10.75 455,295 +0.05(+0.46%)
Aug 07, 2009 10.41 10.78 10.41 10.70 1,168,245 +0.38(+3.63%)
Aug 06, 2009 10.48 10.48 10.24 10.32 472,934 -0.08(-0.79%)
Aug 05, 2009 9.955 10.48 9.955 10.41 1,011,347 +0.00(+0.00%)
Aug 04, 2009 10.38 10.41 10.30 10.41 491,125 -0.01(-0.11%)
Aug 03, 2009 10.34 10.42 10.16 10.42 511,939 +0.20(+2.00%)
Jul 31, 2009 10.31 10.41 10.21 10.21 496,644 -0.15(-1.49%)
Jul 30, 2009 10.21 10.42 10.17 10.37 465,258 +0.23(+2.23%)
Jul 29, 2009 10.07 10.18 9.928 10.14 573,428 +0.03(+0.27%)
Jul 28, 2009 10.15 10.21 9.989 10.12 535,960 -0.06(-0.54%)
Jul 27, 2009 10.16 10.24 10.06 10.17 434,276 -0.05(-0.49%)
Jul 24, 2009 10.09 10.24 10.07 10.22 2,866 +0.05(+0.49%)
Jul 23, 2009 10.01 10.18 9.933 10.17 812,048 +0.10(+1.04%)
Jul 22, 2009 10.06 10.11 9.928 10.07 538,591 -0.07(-0.65%)
Jul 21, 2009 10.08 10.17 10.01 10.13 393,986 +0.06(+0.60%)
Jul 20, 2009 10.12 10.12 9.933 10.07 366,610 +0.03(+0.27%)
Jul 17, 2009 10.19 10.25 9.989 10.04 647,834 -0.18(-1.73%)
Jul 16, 2009 10.15 10.25 10.03 10.22 372,242 -0.03(-0.27%)
Jul 15, 2009 10.13 10.25 10.02 10.25 831,363 +0.20(+2.03%)
Jul 14, 2009 10.11 10.12 9.928 10.04 368,282 +0.00(+0.00%)
Jul 13, 2009 9.812 10.05 9.796 10.04 848,295 +0.12(+1.17%)
Jul 10, 2009 9.818 9.950 9.801 9.928 677,857 +0.04(+0.45%)
Jul 09, 2009 9.966 9.983 9.790 9.884 762,316 +0.00(+0.00%)
Jul 08, 2009 9.900 10.04 9.746 9.884 1,262,224 +0.00(+0.00%)
Jul 07, 2009 10.01 10.03 9.878 9.884 1,076,661 -0.07(-0.72%)
Jul 06, 2009 9.773 9.966 9.702 9.955 974,518 +0.17(+1.69%)
Jul 02, 2009 9.807 9.851 9.790 9.790 936,106 -0.18(-1.77%)
Jul 01, 2009 9.884 10.02 9.807 9.966 842,528 +0.14(+1.46%)
Jun 30, 2009 10.000 10.000 9.785 9.823 711,992 -0.14(-1.44%)
Jun 29, 2009 9.790 9.966 9.713 9.966 600,642 +0.11(+1.12%)
Jun 26, 2009 9.779 9.944 9.663 9.856 1,593,599 +0.06(+0.56%)
Jun 25, 2009 9.685 9.829 9.652 9.801 1,015,700 +0.10(+1.02%)
Jun 24, 2009 9.801 9.801 9.622 9.702 912,019 -0.01(-0.11%)
Jun 23, 2009 9.691 9.818 9.509 9.713 1,797,225 +0.13(+1.32%)
Jun 22, 2009 9.525 9.696 9.360 9.586 1,025,509 +0.02(+0.23%)
Jun 19, 2009 9.718 9.718 9.465 9.564 1,353,470 +0.02(+0.17%)
Jun 18, 2009 9.194 9.553 9.117 9.547 1,101,569 +0.39(+4.21%)
Jun 17, 2009 8.670 9.200 8.670 9.161 1,034,431 +0.10(+1.10%)
Jun 16, 2009 9.095 9.134 9.012 9.062 771,908 +0.04(+0.43%)
Jun 15, 2009 8.952 9.067 8.847 9.023 980,218 -0.05(-0.55%)
Jun 12, 2009 8.885 9.095 8.781 9.073 671,954 +0.19(+2.17%)
Jun 11, 2009 8.737 8.990 8.665 8.880 599,735 +0.19(+2.22%)
Jun 10, 2009 8.692 8.753 8.560 8.687 759,415 +0.04(+0.45%)
Jun 09, 2009 8.748 8.770 8.604 8.648 695,723 -0.08(-0.88%)
Jun 08, 2009 8.720 8.792 8.588 8.726 870,277 -0.05(-0.57%)
Jun 05, 2009 9.040 9.040 8.698 8.775 793,163 -0.16(-1.79%)
Jun 04, 2009 8.891 8.941 8.814 8.935 500,861 +0.10(+1.12%)
Jun 03, 2009 8.902 9.018 8.720 8.836 598,675 -0.10(-1.17%)
Jun 02, 2009 8.990 8.996 8.885 8.941 1,058,122 -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.