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 (%)
Jun 30, 2003
7.716
7.810
7.661
7.804
502,221
+0.10(+1.29%)
Jun 27, 2003
7.738
7.771
7.667
7.705
332,517
-0.09(-1.13%)
Jun 26, 2003
7.849
7.849
7.672
7.793
682,984
-0.14(-1.74%)
Jun 25, 2003
7.860
7.937
7.788
7.931
215,211
+0.07(+0.91%)
Jun 24, 2003
7.893
7.953
7.777
7.860
273,955
-0.03(-0.42%)
Jun 23, 2003
7.970
8.036
7.854
7.893
203,970
+0.01(+0.07%)
Jun 20, 2003
8.008
8.097
7.887
7.887
219,744
-0.07(-0.83%)
Jun 19, 2003
7.915
8.135
7.860
7.953
227,540
-0.02(-0.21%)
Jun 18, 2003
7.915
7.970
7.854
7.970
101,169
+0.06(+0.77%)
Jun 17, 2003
8.047
8.047
7.865
7.909
126,189
-0.08(-1.04%)
Jun 16, 2003
7.931
8.025
7.898
7.992
282,658
+0.14(+1.76%)
Jun 13, 2003
8.020
8.042
7.854
7.854
419,001
-0.11(-1.39%)
Jun 12, 2003
8.025
8.113
7.964
7.964
116,580
-0.09(-1.10%)
Jun 11, 2003
8.025
8.141
7.931
8.053
173,511
-0.01(-0.14%)
Jun 10, 2003
7.821
8.108
7.821
8.064
214,124
+0.30(+3.84%)
Jun 09, 2003
7.964
8.003
7.766
7.766
137,612
-0.23(-2.90%)
Jun 06, 2003
7.970
8.163
7.942
7.997
433,324
+0.12(+1.47%)
Jun 05, 2003
7.766
7.920
7.716
7.882
300,063
+0.12(+1.49%)
Jun 04, 2003
7.722
7.821
7.705
7.766
172,785
+0.04(+0.57%)
Jun 03, 2003
7.749
7.826
7.644
7.722
182,576
-0.05(-0.64%)
Jun 02, 2003
7.694
7.876
7.667
7.771
248,391
+0.02(+0.28%)
May 30, 2003
7.584
7.860
7.584
7.749
479,014
+0.17(+2.26%)
May 29, 2003
7.391
7.667
7.391
7.578
291,179
+0.13(+1.78%)
May 28, 2003
7.418
7.567
7.286
7.446
431,511
-0.03(-0.37%)
May 27, 2003
7.341
7.479
7.308
7.473
403,952
+0.14(+1.88%)
May 23, 2003
7.115
7.363
7.087
7.336
266,703
+0.23(+3.26%)
May 22, 2003
7.143
7.280
7.098
7.104
207,234
-0.04(-0.54%)
May 21, 2003
7.082
7.143
7.005
7.143
133,804
+0.02(+0.31%)
May 20, 2003
7.060
7.225
7.038
7.120
176,956
+0.09(+1.25%)
May 19, 2003
7.093
7.253
6.983
7.032
256,368
-0.06(-0.78%)
May 16, 2003
7.280
7.402
7.087
7.087
258,725
-0.22(-3.02%)
May 15, 2003
7.165
7.308
7.082
7.308
232,798
+0.17(+2.32%)
May 14, 2003
7.071
7.143
6.905
7.143
285,559
+0.18(+2.62%)
May 13, 2003
6.872
7.021
6.845
6.961
409,029
+0.07(+1.04%)
May 12, 2003
6.894
6.894
6.784
6.889
308,222
-0.01(-0.08%)
May 09, 2003
6.850
6.950
6.850
6.894
229,535
+0.07(+0.97%)
May 08, 2003
6.961
6.961
6.729
6.828
195,086
-0.13(-1.90%)
May 07, 2003
7.005
7.016
6.894
6.961
122,745
-0.03(-0.47%)
May 06, 2003
6.839
7.043
6.834
6.994
294,080
+0.18(+2.67%)
May 05, 2003
6.646
6.845
6.630
6.812
370,592
+0.12(+1.73%)
May 02, 2003
6.426
6.701
6.426
6.696
304,233
+0.17(+2.62%)
Apr 30, 2003
6.508
6.701
6.508
6.525
330,886
+0.10(+1.63%)
Apr 29, 2003
6.508
6.613
6.420
6.420
163,357
-0.09(-1.36%)
Apr 28, 2003
6.541
6.685
6.508
6.508
203,608
-0.01(-0.08%)
Apr 25, 2003
6.563
6.591
6.470
6.514
87,027
-0.08(-1.17%)
Apr 24, 2003
6.492
6.768
6.481
6.591
158,643
+0.08(+1.27%)
Apr 23, 2003
6.481
6.569
6.426
6.508
131,085
+0.00(+0.00%)
Apr 22, 2003
6.288
6.558
6.288
6.508
203,608
+0.22(+3.51%)
Apr 21, 2003
6.398
6.470
6.266
6.288
94,823
-0.15(-2.31%)
Apr 17, 2003
6.426
6.475
6.343
6.437
98,087
+0.01(+0.17%)
Apr 16, 2003
6.415
6.426
6.266
6.426
187,653
+0.07(+1.04%)
Apr 15, 2003
6.315
6.359
6.233
6.359
150,847
+0.06(+0.87%)
Apr 14, 2003
6.122
6.304
6.100
6.304
103,345
+0.23(+3.81%)
Apr 11, 2003
6.139
6.188
6.067
6.073
128,365
-0.07(-1.08%)
Apr 10, 2003
6.095
6.221
6.067
6.139
190,191
+0.04(+0.72%)
Apr 09, 2003
6.310
6.481
5.929
6.095
581,815
-0.18(-2.90%)
Apr 08, 2003
5.984
6.288
5.984
6.277
298,613
+0.28(+4.60%)
Apr 07, 2003
5.984
6.139
5.984
6.001
107,515
+0.01(+0.18%)
Apr 04, 2003
5.929
6.122
5.929
5.990
85,939
+0.03(+0.56%)
Apr 03, 2003
6.039
6.095
5.929
5.957
194,542
-0.06(-1.01%)
Apr 02, 2003
6.034
6.106
5.946
6.017
252,198
+0.03(+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
.