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

Avista Corp (NY: AVA )

36.71 -0.85 (-2.26%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
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%)
Jun 01, 2009 8.874 9.023 8.748 8.990 712,403 +0.25(+2.90%)
May 29, 2009 8.720 8.737 8.549 8.737 727,035 +0.07(+0.76%)
May 28, 2009 8.654 8.786 8.527 8.670 726,297 +0.06(+0.70%)
May 27, 2009 8.681 8.770 8.543 8.610 860,002 -0.09(-1.08%)
May 26, 2009 8.406 8.731 8.378 8.703 944,221 +0.25(+2.94%)
May 22, 2009 8.444 8.499 8.345 8.455 590,911 +0.06(+0.72%)
May 21, 2009 8.350 8.439 8.301 8.395 755,165 -0.02(-0.20%)
May 20, 2009 8.521 8.593 8.395 8.411 960,724 -0.04(-0.46%)
May 19, 2009 8.367 8.604 8.328 8.450 1,231,164 -0.05(-0.58%)
May 18, 2009 8.483 8.560 8.400 8.499 840,095 +0.10(+1.18%)
May 15, 2009 8.455 8.494 8.279 8.400 742,464 -0.09(-1.10%)
May 14, 2009 8.543 8.582 8.428 8.494 670,884 +0.01(+0.06%)
May 13, 2009 8.632 8.759 8.433 8.488 817,446 -0.23(-2.66%)
May 12, 2009 8.698 8.764 8.599 8.720 706,534 +0.06(+0.64%)
May 11, 2009 8.692 8.781 8.582 8.665 594,084 -0.06(-0.70%)
May 08, 2009 8.764 8.963 8.676 8.726 1,174,398 +0.09(+1.09%)
May 07, 2009 8.610 8.709 8.543 8.632 1,408,644 +0.10(+1.16%)
May 06, 2009 8.610 8.637 8.455 8.532 1,090,700 +0.04(+0.45%)
May 05, 2009 8.538 8.626 8.444 8.494 675,618 -0.08(-0.90%)
May 04, 2009 8.521 8.615 8.516 8.571 1,077,246 -0.03(-0.38%)
May 01, 2009 8.323 8.621 8.301 8.604 1,522,498 +0.30(+3.65%)
Apr 30, 2009 8.367 8.505 8.246 8.301 1,268,283 -0.02(-0.27%)
Apr 29, 2009 8.532 8.604 8.053 8.323 1,982,079 +0.40(+5.01%)
Apr 28, 2009 7.744 8.025 7.744 7.926 925,949 +0.13(+1.63%)
Apr 27, 2009 7.744 7.849 7.675 7.799 956,048 +0.02(+0.21%)
Apr 24, 2009 7.771 7.821 7.644 7.782 735,206 +0.08(+1.07%)
Apr 23, 2009 7.711 7.760 7.622 7.700 904,553 +0.04(+0.50%)
Apr 22, 2009 7.683 7.788 7.639 7.661 637,649 -0.12(-1.56%)
Apr 21, 2009 7.722 7.898 7.683 7.782 691,977 +0.05(+0.64%)
Apr 20, 2009 7.826 7.942 7.722 7.733 674,015 -0.23(-2.91%)
Apr 17, 2009 7.970 8.020 7.915 7.964 438,889 -0.02(-0.28%)
Apr 16, 2009 7.926 8.020 7.838 7.986 544,014 +0.13(+1.69%)
Apr 15, 2009 7.716 7.854 7.667 7.854 688,019 +0.11(+1.42%)
Apr 14, 2009 7.705 7.832 7.595 7.744 680,334 -0.04(-0.57%)
Apr 13, 2009 7.738 7.810 7.705 7.788 604,487 -0.03(-0.35%)
Apr 09, 2009 7.876 7.887 7.749 7.815 712,364 +0.06(+0.71%)
Apr 08, 2009 7.711 7.782 7.617 7.760 525,292 +0.13(+1.74%)
Apr 07, 2009 7.490 7.766 7.451 7.628 812,374 +0.06(+0.73%)
Apr 06, 2009 7.545 7.644 7.512 7.573 514,903 -0.06(-0.72%)
Apr 03, 2009 7.633 7.711 7.556 7.628 588,554 -0.04(-0.50%)
Apr 02, 2009 7.694 7.749 7.529 7.667 1,038,160 +0.10(+1.39%)
Apr 01, 2009 7.485 7.617 7.413 7.562 990,794 -0.04(-0.51%)
Mar 31, 2009 7.451 7.744 7.440 7.600 1,085,558 +0.22(+2.99%)
Mar 30, 2009 7.606 7.606 7.325 7.380 791,152 -0.40(-5.17%)
Mar 26, 2009 7.777 7.832 7.694 7.782 1,352,874 +0.07(+0.86%)
Mar 25, 2009 8.008 8.069 7.606 7.716 722,538 +0.04(+0.58%)
Mar 24, 2009 7.904 7.909 7.633 7.672 708,344 -0.24(-3.07%)
Mar 23, 2009 7.760 7.915 7.733 7.915 1,036,353 +0.11(+1.41%)
Mar 20, 2009 7.909 7.981 7.799 7.804 956,777 -0.03(-0.35%)
Mar 19, 2009 7.898 7.937 7.694 7.832 391,846 +0.02(+0.28%)
Mar 18, 2009 7.622 7.821 7.473 7.810 870,585 +0.18(+2.31%)
Mar 17, 2009 7.380 7.633 7.275 7.633 782,805 +0.33(+4.45%)
Mar 16, 2009 7.440 7.562 7.286 7.308 2,023,880 -0.04(-0.53%)
Mar 13, 2009 7.325 7.391 7.269 7.347 0 +0.02(+0.30%)
Mar 12, 2009 7.253 7.424 7.115 7.325 906,435 +0.09(+1.30%)
Mar 11, 2009 7.330 7.418 7.225 7.231 1,112,701 -0.14(-1.87%)
Mar 10, 2009 7.275 7.374 7.126 7.369 1,099,680 +0.24(+3.41%)
Mar 09, 2009 7.093 7.253 7.049 7.126 1,007,588 -0.09(-1.22%)
Mar 06, 2009 7.098 7.308 7.016 7.214 0 +0.13(+1.87%)
Mar 05, 2009 7.253 7.380 6.988 7.082 538,475 -0.38(-5.03%)
Mar 04, 2009 7.291 7.551 7.170 7.457 808,710 -0.12(-1.53%)
Mar 02, 2009 7.749 7.915 7.562 7.573 626,146 -0.32(-4.05%)
Feb 27, 2009 7.810 8.102 7.705 7.893 0 -0.02(-0.21%)
Feb 26, 2009 8.053 8.069 7.893 7.909 832,226 -0.04(-0.55%)
Feb 25, 2009 8.108 8.174 7.920 7.953 982,292 -0.19(-2.30%)
Feb 24, 2009 8.135 8.202 7.981 8.141 1,072,781 +0.07(+0.82%)
Feb 23, 2009 8.301 8.439 8.003 8.075 1,023,032 -0.12(-1.48%)
Feb 20, 2009 8.941 8.968 8.058 8.196 1,597,343 -0.45(-5.23%)
Feb 19, 2009 9.261 9.261 8.588 8.648 1,219,716 -0.61(-6.56%)
Feb 18, 2009 9.420 9.553 9.145 9.255 749,354 -0.24(-2.56%)
Feb 17, 2009 9.917 9.922 9.470 9.498 673,627 -0.48(-4.81%)
Feb 13, 2009 10.09 10.19 9.895 9.978 496,412 -0.08(-0.77%)
Feb 12, 2009 9.917 10.09 9.674 10.05 698,965 -0.06(-0.55%)
Feb 11, 2009 10.30 10.34 10.09 10.11 403,095 -0.13(-1.24%)
Feb 10, 2009 10.47 10.52 10.19 10.24 736,182 -0.28(-2.62%)
Feb 09, 2009 10.62 10.65 10.41 10.51 391,517 -0.15(-1.45%)
Feb 06, 2009 10.55 10.77 10.55 10.67 441,008 +0.08(+0.78%)
Feb 05, 2009 10.46 10.71 10.44 10.58 508,995 +0.08(+0.73%)
Feb 04, 2009 10.43 10.56 10.34 10.51 432,521 +0.16(+1.55%)
Feb 03, 2009 10.59 10.67 10.31 10.35 1,127,266 -0.19(-1.78%)
Feb 02, 2009 10.47 10.58 10.31 10.53 713,803 +0.03(+0.32%)
Jan 30, 2009 10.82 10.86 10.47 10.50 0 -0.24(-2.21%)
Jan 29, 2009 10.74 11.03 10.61 10.74 549,109 -0.20(-1.81%)
Jan 28, 2009 11.04 11.04 10.87 10.94 447,526 +0.04(+0.40%)
Jan 27, 2009 10.92 11.03 10.77 10.89 527,403 +0.01(+0.05%)
Jan 26, 2009 10.73 10.98 10.69 10.89 548,395 +0.20(+1.86%)
Jan 23, 2009 10.60 10.78 10.35 10.69 569,016 -0.10(-0.92%)
Jan 22, 2009 10.90 10.95 10.67 10.79 389,812 -0.18(-1.61%)
Jan 21, 2009 10.80 11.00 10.56 10.96 1,082,129 +0.28(+2.63%)
Jan 20, 2009 10.82 10.96 10.66 10.68 859,823 -0.25(-2.27%)
Jan 16, 2009 10.89 10.97 10.66 10.93 0 +0.18(+1.69%)
Jan 15, 2009 10.52 10.75 10.39 10.75 902,247 +0.21(+1.99%)
Jan 14, 2009 10.41 10.64 10.29 10.54 896,057 -0.15(-1.39%)
Jan 13, 2009 10.58 10.72 10.47 10.69 614,575 +0.13(+1.20%)
Jan 12, 2009 10.57 10.68 10.49 10.56 885,924 -0.04(-0.36%)
Jan 09, 2009 10.88 10.92 10.56 10.60 491,261 -0.26(-2.44%)
Jan 08, 2009 10.71 10.89 10.69 10.87 391,330 +0.17(+1.60%)
Jan 07, 2009 10.58 10.74 10.46 10.69 604,157 -0.05(-0.46%)
Jan 06, 2009 10.91 11.00 10.69 10.74 479,679 -0.10(-0.97%)
Jan 05, 2009 10.82 10.90 10.71 10.85 490,431 +0.04(+0.36%)
Jan 02, 2009 10.66 10.87 10.63 10.81 0 +0.12(+1.14%)
Jan 01, 2009 10.56 10.76 10.48 10.69 0 +0.00(+0.00%)
Dec 31, 2008 10.56 10.76 10.48 10.69 632,385 +0.19(+1.84%)
Dec 30, 2008 10.24 10.50 10.24 10.50 454,499 +0.29(+2.81%)
Dec 29, 2008 10.29 10.32 10.04 10.21 348,576 -0.08(-0.80%)
Dec 26, 2008 10.20 10.41 10.19 10.29 180,594 +0.14(+1.41%)
Dec 24, 2008 10.07 10.22 10.03 10.15 158,961 +0.04(+0.38%)
Dec 23, 2008 10.31 10.34 10.04 10.11 548,531 -0.09(-0.92%)
Dec 22, 2008 10.29 10.33 9.983 10.20 529,370 -0.07(-0.64%)
Dec 19, 2008 10.30 10.61 10.19 10.27 1,442,699 +0.09(+0.87%)
Dec 18, 2008 10.13 10.37 10.03 10.18 627,446 +0.06(+0.60%)
Dec 17, 2008 10.01 10.25 9.939 10.12 449,743 -0.04(-0.43%)
Dec 16, 2008 10.03 10.20 9.840 10.17 632,284 +0.24(+2.45%)
Dec 15, 2008 10.10 10.17 9.713 9.922 494,318 -0.13(-1.26%)
Dec 12, 2008 9.647 10.05 9.520 10.05 528,148 +0.23(+2.36%)
Dec 11, 2008 10.03 10.20 9.663 9.818 684,085 -0.28(-2.73%)
Dec 10, 2008 9.889 10.20 9.889 10.09 610,253 +0.28(+2.81%)
Dec 09, 2008 9.845 10.20 9.724 9.818 845,546 -0.09(-0.95%)
Dec 08, 2008 10.12 10.21 9.718 9.911 1,140,095 -0.04(-0.39%)
Dec 05, 2008 9.426 9.989 9.327 9.950 814,782 +0.36(+3.80%)
Dec 04, 2008 9.873 9.917 9.349 9.586 784,399 -0.25(-2.52%)
Dec 03, 2008 9.569 10.02 9.371 9.834 1,151,470 +0.21(+2.18%)
Dec 02, 2008 9.261 9.625 8.979 9.625 1,407,784 +0.48(+5.25%)
Dec 01, 2008 9.536 9.619 9.112 9.145 835,877 -0.60(-6.17%)
Nov 28, 2008 9.729 9.856 9.630 9.746 383,920 -0.06(-0.62%)
Nov 26, 2008 9.619 9.867 9.454 9.807 825,093 -0.03(-0.28%)
Nov 25, 2008 10.03 10.03 9.415 9.834 832,054 -0.09(-0.94%)
Nov 24, 2008 9.884 10.13 9.470 9.928 908,768 +0.16(+1.64%)
Nov 21, 2008 9.360 9.768 8.924 9.768 1,302,822 +0.53(+5.73%)
Nov 20, 2008 9.647 9.928 9.156 9.238 991,254 -0.51(-5.26%)
Nov 19, 2008 9.939 10.18 9.740 9.751 900,871 -0.24(-2.37%)
Nov 18, 2008 9.972 10.22 9.553 9.989 863,663 +0.06(+0.61%)
Nov 17, 2008 9.724 10.13 9.431 9.928 1,068,011 +0.14(+1.47%)
Nov 14, 2008 10.18 10.36 9.630 9.784 868,781 -0.57(-5.54%)
Nov 13, 2008 9.773 10.37 9.376 10.36 694,032 +0.60(+6.16%)
Nov 12, 2008 9.928 9.983 9.669 9.757 390,260 -0.29(-2.86%)
Nov 11, 2008 10.08 10.37 9.873 10.04 525,501 -0.17(-1.62%)
Nov 10, 2008 10.66 10.66 10.05 10.21 499,345 -0.36(-3.44%)
Nov 07, 2008 10.56 10.69 10.28 10.57 496,789 +0.08(+0.79%)
Nov 06, 2008 10.72 10.75 10.40 10.49 589,517 -0.23(-2.16%)
Nov 05, 2008 10.84 11.20 10.66 10.72 604,156 -0.27(-2.46%)
Nov 04, 2008 11.22 11.28 10.68 10.99 934,757 -0.24(-2.11%)
Nov 03, 2008 10.97 11.36 10.89 11.23 666,797 +0.28(+2.52%)
Oct 31, 2008 11.24 11.24 10.72 10.95 1,005,920 -0.36(-3.17%)
Oct 30, 2008 11.22 11.38 10.84 11.31 617,988 +0.30(+2.70%)
Oct 29, 2008 11.20 11.38 10.81 11.01 848,079 -0.13(-1.19%)
Oct 28, 2008 10.36 11.15 10.01 11.15 632,673 +1.01(+9.96%)
Oct 27, 2008 10.26 10.66 9.961 10.14 768,239 -0.22(-2.08%)
Oct 24, 2008 9.983 10.59 9.950 10.35 693,069 -0.18(-1.68%)
Oct 23, 2008 10.22 10.79 9.867 10.53 767,934 +0.38(+3.69%)
Oct 22, 2008 10.33 10.51 9.911 10.15 431,595 -0.39(-3.71%)
Oct 21, 2008 10.65 10.87 10.41 10.55 460,616 -0.21(-1.95%)
Oct 20, 2008 9.961 10.78 9.895 10.76 507,374 +0.89(+9.06%)
Oct 17, 2008 9.702 10.52 9.514 9.862 747,097 -0.15(-1.49%)
Oct 16, 2008 9.840 10.06 9.305 10.01 721,124 +0.24(+2.43%)
Oct 15, 2008 10.35 10.35 9.768 9.773 876,541 -0.71(-6.79%)
Oct 14, 2008 10.61 10.61 10.000 10.48 890,679 +0.01(+0.11%)
Oct 13, 2008 9.928 10.47 9.729 10.47 639,915 +0.83(+8.64%)
Oct 10, 2008 9.509 9.702 8.566 9.641 1,217,399 -0.10(-1.08%)
Oct 09, 2008 10.68 10.74 9.746 9.746 840,163 -0.88(-8.26%)
Oct 08, 2008 10.85 11.14 10.58 10.62 860,196 -0.42(-3.80%)
Oct 07, 2008 11.55 11.63 11.00 11.04 576,087 -0.38(-3.29%)
Oct 06, 2008 11.52 11.78 10.90 11.42 854,666 -0.31(-2.63%)
Oct 03, 2008 12.11 12.21 11.70 11.73 0 -0.25(-2.07%)
Oct 02, 2008 12.10 12.17 11.87 11.97 512,760 -0.19(-1.59%)
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.