Indicators

Avista Corp (NY: AVA )

37.54 +0.16 (+0.43%)

Streaming Delayed Price Updated: 3:03 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.05	11.19	10.98	11.05	364,358	-0.02(-0.21%)
May 27, 2010	11.07	11.10	10.95	11.07	396,126	+0.19(+1.79%)
May 26, 2010	10.88	11.06	10.82	10.88	3,460	+0.01(+0.05%)
May 25, 2010	10.73	10.87	10.57	10.87	756,107	-0.12(-1.09%)
May 24, 2010	11.00	11.09	10.84	10.99	1,170,585	+0.01(+0.10%)
May 21, 2010	10.98	11.17	10.79	10.98	963,481	-0.16(-1.47%)
May 20, 2010	11.25	11.34	11.14	11.15	761,567	-0.40(-3.47%)
May 19, 2010	11.79	11.79	11.44	11.55	1,071,197	-0.25(-2.16%)
May 18, 2010	11.99	11.99	11.73	11.80	601,996	-0.10(-0.85%)
May 17, 2010	11.89	11.95	11.64	11.90	587,369	+0.06(+0.48%)
May 14, 2010	11.85	11.91	11.72	11.85	433,869	-0.10(-0.85%)
May 13, 2010	11.93	12.08	11.85	11.95	433,991	-0.05(-0.42%)
May 12, 2010	11.84	12.05	11.72	12.00	502,785	+0.18(+1.53%)
May 11, 2010	11.79	11.95	11.78	11.82	522,154	+0.03(+0.29%)
May 10, 2010	11.62	11.81	11.61	11.78	549,844	+0.34(+3.01%)
May 07, 2010	11.67	11.79	11.30	11.44	1,027,381	-0.27(-2.32%)
May 06, 2010	12.08	12.12	11.44	11.71	789,322	-0.59(-4.82%)
May 05, 2010	12.28	12.32	12.12	12.30	511,720	+0.02(+0.18%)
May 04, 2010	12.46	12.52	12.24	12.28	670,603	-0.29(-2.29%)

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.