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 (%)
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%)
Oct 01, 2008
11.93
12.20
11.80
12.17
705,459
+0.19(+1.61%)
Sep 30, 2008
11.87
12.02
11.70
11.97
501,347
+0.18(+1.50%)
Sep 29, 2008
12.07
12.16
11.76
11.80
674,336
-0.38(-3.08%)
Sep 26, 2008
12.11
12.19
11.97
12.17
0
-0.01(-0.05%)
Sep 25, 2008
11.96
12.35
11.93
12.18
484,754
+0.24(+2.03%)
Sep 24, 2008
11.83
11.98
11.67
11.94
724,961
+0.06(+0.51%)
Sep 23, 2008
11.96
12.18
11.79
11.87
628,828
-0.10(-0.83%)
Sep 22, 2008
12.22
12.27
11.91
11.97
639,028
-0.21(-1.72%)
Sep 19, 2008
12.47
12.80
12.07
12.18
0
+0.16(+1.33%)
Sep 18, 2008
11.80
12.08
11.57
12.02
1,371,004
+0.41(+3.51%)
Sep 17, 2008
11.03
12.14
11.03
11.62
1,348,905
-0.55(-4.53%)
Sep 16, 2008
11.99
12.19
11.79
12.17
1,104,974
-0.03(-0.27%)
Sep 15, 2008
12.22
12.46
12.14
12.20
581,093
-0.24(-1.91%)
Sep 12, 2008
12.19
12.48
12.19
12.44
923,416
+0.22(+1.76%)
Sep 11, 2008
12.17
12.43
12.11
12.22
1,051,921
-0.10(-0.81%)
Sep 10, 2008
12.13
12.38
12.05
12.32
1,041,848
+0.21(+1.73%)
Sep 09, 2008
12.29
12.42
12.11
12.11
1,058,728
-0.15(-1.21%)
Sep 08, 2008
11.99
12.28
11.99
12.26
1,010,290
+0.35(+2.96%)
Sep 05, 2008
12.10
12.15
11.79
11.91
0
-0.20(-1.68%)
Sep 04, 2008
12.10
12.22
11.96
12.11
572,612
-0.07(-0.59%)
Sep 03, 2008
12.29
12.32
12.08
12.18
572,004
-0.10(-0.85%)
Sep 02, 2008
12.48
12.54
12.18
12.29
440,488
-0.01(-0.09%)
Aug 29, 2008
12.51
12.58
12.28
12.30
377,817
-0.24(-1.93%)
Aug 28, 2008
12.33
12.62
12.27
12.54
678,871
+0.23(+1.88%)
Aug 27, 2008
12.26
12.33
12.24
12.31
776,668
+0.03(+0.22%)
Aug 26, 2008
12.36
12.40
12.17
12.28
623,304
-0.12(-0.98%)
Aug 25, 2008
12.50
12.54
12.30
12.40
730,677
-0.10(-0.84%)
Aug 22, 2008
12.61
12.69
12.42
12.51
744,061
-0.04(-0.31%)
Aug 21, 2008
12.72
12.81
12.53
12.55
673,694
-0.25(-1.98%)
Aug 20, 2008
12.91
13.01
12.71
12.80
752,735
-0.05(-0.39%)
Aug 19, 2008
12.83
12.89
12.72
12.85
629,550
+0.06(+0.43%)
Aug 18, 2008
12.74
12.83
12.67
12.80
570,552
+0.12(+0.91%)
Aug 15, 2008
12.80
12.85
12.58
12.68
0
+0.04(+0.31%)
Aug 14, 2008
12.77
12.83
12.54
12.64
708,794
-0.11(-0.86%)
Aug 13, 2008
12.58
12.90
12.48
12.75
828,021
+0.18(+1.40%)
Aug 12, 2008
12.44
12.73
12.31
12.58
1,018,574
+0.14(+1.11%)
Aug 11, 2008
12.43
12.51
11.99
12.44
1,293,403
-0.06(-0.44%)
Aug 08, 2008
11.78
12.49
11.78
12.49
638,435
+0.25(+2.03%)
Aug 07, 2008
12.34
12.41
12.17
12.24
591,000
-0.07(-0.58%)
Aug 06, 2008
12.45
12.54
12.31
12.32
514,135
-0.20(-1.59%)
Aug 05, 2008
12.22
12.52
12.22
12.51
823,130
+0.26(+2.16%)
Aug 04, 2008
12.26
12.45
12.21
12.25
757,560
-0.02(-0.18%)
Aug 01, 2008
12.50
12.59
12.25
12.27
917,128
-0.20(-1.64%)
Jul 31, 2008
12.12
12.55
12.04
12.48
1,413,158
+0.29(+2.40%)
Jul 30, 2008
12.14
12.23
11.86
12.18
975,529
+0.41(+3.51%)
Jul 29, 2008
11.77
11.80
11.64
11.77
377,425
+0.10(+0.90%)
Jul 28, 2008
11.60
11.68
11.53
11.67
381,456
-0.01(-0.09%)
Jul 25, 2008
11.64
11.74
11.54
11.68
553,364
+0.10(+0.86%)
Jul 24, 2008
11.61
11.61
11.32
11.58
502,225
+0.02(+0.19%)
Jul 23, 2008
11.55
11.60
11.36
11.55
431,259
+0.00(+0.00%)
Jul 22, 2008
11.47
11.61
11.45
11.55
652,902
+0.00(+0.00%)
Jul 21, 2008
11.48
11.55
11.41
11.55
387,408
+0.12(+1.06%)
Jul 18, 2008
11.45
11.57
11.31
11.43
369,094
+0.00(+0.00%)
Jul 17, 2008
11.51
11.51
11.30
11.43
352,530
-0.06(-0.48%)
Jul 16, 2008
11.63
11.69
11.44
11.49
480,051
-0.12(-1.00%)
Jul 15, 2008
11.56
11.68
11.52
11.60
427,448
-0.05(-0.43%)
Jul 14, 2008
11.86
12.01
11.58
11.65
306,121
-0.18(-1.49%)
Jul 11, 2008
11.62
11.87
11.54
11.83
494,820
+0.06(+0.51%)
Jul 10, 2008
11.75
11.83
11.63
11.77
516,833
+0.10(+0.90%)
Jul 09, 2008
11.58
11.72
11.55
11.67
464,431
+0.06(+0.52%)
Jul 08, 2008
11.46
11.60
11.21
11.60
703,411
+0.18(+1.54%)
Jul 07, 2008
11.67
11.67
11.34
11.43
504,393
-0.20(-1.71%)
Jul 04, 2008
11.62
11.72
11.59
11.63
390,064
+0.00(+0.00%)
Jul 03, 2008
11.62
11.72
11.59
11.63
390,064
+0.02(+0.14%)
Jul 02, 2008
11.83
11.86
11.60
11.61
718,559
-0.25(-2.09%)
Jul 01, 2008
11.75
11.92
11.63
11.86
1,360,407
+0.02(+0.19%)
Jun 30, 2008
11.69
11.93
11.67
11.84
710,732
+0.17(+1.47%)
Jun 27, 2008
11.82
11.92
11.60
11.67
2,203,978
-0.09(-0.75%)
Jun 26, 2008
11.77
11.86
11.70
11.75
497,045
-0.13(-1.11%)
Jun 25, 2008
11.73
11.94
11.63
11.89
1,006,067
+0.24(+2.08%)
Jun 24, 2008
11.90
11.92
11.64
11.64
465,847
-0.24(-2.04%)
Jun 23, 2008
11.99
12.07
11.85
11.89
538,809
-0.02(-0.14%)
Jun 20, 2008
11.86
12.01
11.83
11.90
1,051,896
-0.01(-0.09%)
Jun 19, 2008
12.11
12.21
11.88
11.91
756,896
-0.21(-1.73%)
Jun 18, 2008
12.13
12.23
12.08
12.12
634,070
-0.04(-0.32%)
Jun 17, 2008
12.20
12.22
12.14
12.16
419,857
-0.03(-0.23%)
Jun 16, 2008
12.05
12.19
12.01
12.19
614,612
+0.07(+0.55%)
Jun 13, 2008
12.03
12.17
11.97
12.12
597,819
+0.15(+1.29%)
Jun 12, 2008
12.03
12.07
11.95
11.97
445,118
+0.03(+0.23%)
Jun 11, 2008
12.05
12.09
11.94
11.94
1,002,142
-0.11(-0.92%)
Jun 10, 2008
12.03
12.10
11.92
12.05
1,403,917
+0.07(+0.55%)
Jun 09, 2008
11.86
12.03
11.84
11.99
835,526
+0.13(+1.07%)
Jun 06, 2008
11.92
11.98
11.85
11.86
869,490
-0.12(-0.97%)
Jun 05, 2008
11.79
11.99
11.74
11.97
692,976
+0.19(+1.59%)
Jun 04, 2008
11.68
11.89
11.65
11.79
728,692
+0.04(+0.38%)
Jun 03, 2008
11.74
11.78
11.67
11.74
1,168,120
+0.04(+0.33%)
Jun 02, 2008
11.69
11.71
11.54
11.70
829,649
-0.01(-0.05%)
May 30, 2008
11.58
11.71
11.54
11.71
1,076,325
+0.13(+1.10%)
May 29, 2008
11.47
11.71
11.47
11.58
839,870
+0.12(+1.06%)
May 28, 2008
11.51
11.55
11.38
11.46
473,649
-0.03(-0.24%)
May 27, 2008
11.42
11.53
11.36
11.49
410,683
+0.07(+0.58%)
May 26, 2008
11.65
11.65
11.36
11.42
0
+0.00(+0.00%)
May 23, 2008
11.65
11.65
11.36
11.42
1,087,023
-0.20(-1.76%)
May 22, 2008
11.60
11.70
11.55
11.63
470,447
+0.05(+0.43%)
May 21, 2008
11.71
11.78
11.49
11.58
604,527
-0.11(-0.94%)
May 20, 2008
11.72
11.79
11.58
11.69
838,878
-0.12(-0.98%)
May 19, 2008
11.71
11.85
11.66
11.80
1,201,114
+0.10(+0.90%)
May 16, 2008
11.74
11.77
11.61
11.70
733,161
+0.03(+0.24%)
May 15, 2008
11.65
11.69
11.53
11.67
316,254
-0.01(-0.09%)
May 14, 2008
11.61
11.76
11.55
11.68
908,058
+0.07(+0.62%)
May 13, 2008
11.50
11.64
11.34
11.61
880,764
+0.12(+1.06%)
May 12, 2008
11.36
11.55
11.30
11.49
782,811
+0.19(+1.71%)
May 09, 2008
11.15
11.36
11.03
11.30
249,178
+0.10(+0.89%)
May 08, 2008
11.27
11.28
11.14
11.20
461,365
-0.02(-0.15%)
May 07, 2008
11.44
11.49
11.21
11.21
740,238
-0.20(-1.74%)
May 06, 2008
11.29
11.44
11.22
11.41
496,276
+0.10(+0.88%)
May 05, 2008
11.49
11.49
11.26
11.31
620,754
-0.14(-1.20%)
May 02, 2008
11.53
11.70
11.41
11.45
693,859
-0.02(-0.19%)
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
.