Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avista Corp
(NY:
AVA
)
35.04
-0.49 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2003
5.657
5.657
5.535
5.635
92,411
+0.01(+0.10%)
Feb 27, 2003
5.657
5.695
5.546
5.629
177,575
-0.04(-0.78%)
Feb 26, 2003
5.706
5.706
5.530
5.673
181,561
-0.03(-0.58%)
Feb 25, 2003
5.519
5.712
5.519
5.706
287,019
+0.08(+1.47%)
Feb 24, 2003
5.822
5.822
5.524
5.624
251,685
-0.22(-3.69%)
Feb 21, 2003
5.889
5.949
5.773
5.839
123,759
-0.05(-0.84%)
Feb 20, 2003
5.850
5.944
5.822
5.889
466,950
+0.04(+0.76%)
Feb 19, 2003
5.740
5.878
5.740
5.844
272,161
+0.02(+0.38%)
Feb 18, 2003
5.795
5.866
5.729
5.822
169,965
-0.02(-0.28%)
Feb 14, 2003
5.806
5.883
5.756
5.839
159,455
+0.03(+0.47%)
Feb 13, 2003
5.657
5.817
5.574
5.811
240,813
+0.18(+3.24%)
Feb 12, 2003
5.795
5.795
5.574
5.629
270,168
-0.11(-1.92%)
Feb 11, 2003
5.789
5.883
5.662
5.740
229,398
-0.10(-1.79%)
Feb 10, 2003
5.767
5.844
5.745
5.844
232,116
+0.13(+2.32%)
Feb 07, 2003
5.723
5.822
5.640
5.712
296,260
-0.06(-1.05%)
Feb 06, 2003
5.740
5.872
5.740
5.773
323,622
+0.03(+0.58%)
Feb 05, 2003
5.944
5.944
5.740
5.740
294,449
-0.15(-2.53%)
Feb 04, 2003
6.004
6.004
5.822
5.889
255,309
-0.13(-2.20%)
Feb 03, 2003
6.071
6.098
5.933
6.021
200,406
+0.01(+0.09%)
Jan 31, 2003
5.960
6.065
5.949
6.015
342,466
+0.07(+1.11%)
Jan 30, 2003
5.993
5.993
5.795
5.949
495,036
-0.04(-0.74%)
Jan 29, 2003
6.126
6.153
5.971
5.993
345,366
-0.08(-1.27%)
Jan 28, 2003
5.999
6.181
5.966
6.071
187,178
+0.07(+1.20%)
Jan 27, 2003
6.242
6.247
5.982
5.999
246,793
-0.19(-3.03%)
Jan 24, 2003
6.385
6.391
6.187
6.187
234,109
-0.20(-3.11%)
Jan 23, 2003
6.336
6.440
6.280
6.385
155,831
+0.07(+1.14%)
Jan 22, 2003
6.264
6.424
6.203
6.313
275,604
+0.02(+0.35%)
Jan 21, 2003
6.374
6.435
6.209
6.291
229,398
+0.03(+0.44%)
Jan 17, 2003
6.429
6.435
6.220
6.264
257,665
-0.13(-1.99%)
Jan 16, 2003
6.485
6.485
6.374
6.391
221,788
-0.09(-1.45%)
Jan 15, 2003
6.545
6.595
6.468
6.485
196,963
-0.11(-1.67%)
Jan 14, 2003
6.634
6.634
6.529
6.595
158,730
-0.02(-0.25%)
Jan 13, 2003
6.545
6.749
6.496
6.612
225,774
+0.03(+0.50%)
Jan 10, 2003
6.617
6.645
6.424
6.578
212,909
-0.03(-0.50%)
Jan 09, 2003
6.689
6.788
6.589
6.612
196,420
-0.02(-0.33%)
Jan 08, 2003
6.540
6.827
6.468
6.634
234,290
-0.01(-0.08%)
Jan 07, 2003
6.981
6.981
6.634
6.639
284,301
-0.14(-2.04%)
Jan 06, 2003
6.540
6.843
6.540
6.777
339,024
+0.26(+4.07%)
Jan 03, 2003
6.512
6.617
6.446
6.512
204,936
+0.00(+0.00%)
Jan 02, 2003
6.435
6.562
6.380
6.512
368,378
+0.13(+2.08%)
Dec 31, 2002
6.363
6.529
6.347
6.380
300,066
+0.02(+0.26%)
Dec 30, 2002
6.402
6.540
6.330
6.363
434,334
-0.08(-1.28%)
Dec 27, 2002
6.457
6.623
6.435
6.446
224,687
-0.01(-0.17%)
Dec 26, 2002
6.402
6.600
6.402
6.457
183,736
+0.00(+0.00%)
Dec 24, 2002
6.402
6.507
6.385
6.457
169,240
+0.03(+0.43%)
Dec 23, 2002
6.402
6.507
6.352
6.429
244,619
+0.03(+0.43%)
Dec 20, 2002
6.678
6.678
6.363
6.402
416,577
-0.08(-1.28%)
Dec 19, 2002
6.462
6.485
6.253
6.485
450,280
+0.08(+1.21%)
Dec 18, 2002
6.347
6.413
6.181
6.407
351,345
+0.01(+0.09%)
Dec 17, 2002
6.396
6.479
6.269
6.402
697,436
+0.01(+0.09%)
Dec 16, 2002
6.347
6.396
6.242
6.396
419,295
+0.06(+0.87%)
Dec 13, 2002
6.258
6.341
6.159
6.341
370,733
+0.10(+1.68%)
Dec 12, 2002
6.341
6.374
6.220
6.236
303,146
-0.05(-0.79%)
Dec 11, 2002
6.253
6.457
6.181
6.286
436,509
+0.13(+2.06%)
Dec 10, 2002
6.071
6.468
5.889
6.159
1,396,141
+0.63(+11.49%)
Dec 09, 2002
5.502
5.574
5.392
5.524
342,648
+0.08(+1.42%)
Dec 06, 2002
5.403
5.535
5.326
5.447
335,400
+0.04(+0.82%)
Dec 05, 2002
5.381
5.453
5.248
5.403
260,745
-0.01(-0.10%)
Dec 04, 2002
5.381
5.464
5.381
5.408
361,855
-0.01(-0.10%)
Dec 03, 2002
5.408
5.546
5.392
5.414
312,750
-0.03(-0.51%)
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
.