Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Avista Corp (NY: AVA )

36.98 +0.72 (+1.99%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	8.692	8.692	8.543	8.571	171,414	+0.00(+0.00%)
Mar 28, 2002	8.692	8.692	8.543	8.571	170,871	-0.12(-1.40%)
Mar 27, 2002	8.389	8.692	8.361	8.692	186,997	+0.19(+2.27%)
Mar 26, 2002	8.444	8.576	8.400	8.499	329,782	+0.01(+0.06%)
Mar 25, 2002	8.664	8.703	8.455	8.493	165,797	-0.13(-1.47%)
Mar 22, 2002	8.554	8.813	8.543	8.620	173,226	+0.07(+0.77%)
Mar 21, 2002	8.582	8.637	8.527	8.554	260,021	-0.09(-1.02%)
Mar 20, 2002	8.626	8.676	8.416	8.642	76,284	-0.04(-0.44%)
Mar 19, 2002	8.631	8.681	8.554	8.681	225,955	+0.02(+0.19%)
Mar 18, 2002	8.664	8.681	8.615	8.664	142,241	+0.06(+0.64%)
Mar 15, 2002	8.444	8.664	8.444	8.609	210,916	-0.06(-0.64%)
Mar 14, 2002	8.637	8.687	8.598	8.664	137,167	+0.03(+0.38%)
Mar 13, 2002	8.758	8.758	8.598	8.631	240,089	-0.15(-1.76%)
Mar 12, 2002	8.692	8.813	8.692	8.786	104,370	+0.03(+0.38%)
Mar 11, 2002	8.858	8.858	8.736	8.753	159,274	-0.17(-1.92%)
Mar 08, 2002	9.045	9.089	8.891	8.924	257,665	-0.12(-1.34%)
Mar 07, 2002	8.858	9.045	8.858	9.045	210,191	+0.05(+0.55%)
Mar 06, 2002	8.609	8.996	8.609	8.996	449,736	+0.41(+4.82%)
Mar 05, 2002	8.471	8.609	8.455	8.582	210,191	+0.03(+0.39%)
Mar 04, 2002	8.223	8.560	8.195	8.549	324,890	+0.31(+3.82%)
Mar 01, 2002	8.085	8.278	8.074	8.234	193,339	+0.18(+2.19%)
Feb 28, 2002	8.124	8.146	7.953	8.057	246,612	-0.03(-0.34%)
Feb 27, 2002	8.168	8.273	8.085	8.085	149,670	-0.03(-0.41%)
Feb 26, 2002	8.035	8.168	8.035	8.118	135,174	+0.03(+0.41%)
Feb 25, 2002	8.157	8.168	7.892	8.085	213,271	-0.07(-0.88%)
Feb 22, 2002	8.057	8.168	7.914	8.157	265,275	+0.10(+1.23%)
Feb 21, 2002	8.041	8.195	7.997	8.057	263,101	-0.03(-0.41%)
Feb 20, 2002	7.781	8.107	7.781	8.091	628,580	+0.15(+1.88%)
Feb 19, 2002	8.057	8.107	7.919	7.942	211,097	-0.08(-0.96%)
Feb 18, 2002	7.837	8.052	7.837	8.019	221,606	+0.00(+0.00%)
Feb 15, 2002	7.837	8.052	7.837	8.019	221,606	+0.18(+2.32%)
Feb 14, 2002	7.953	8.002	7.837	7.837	184,098	-0.13(-1.66%)
Feb 13, 2002	7.826	7.986	7.781	7.969	239,183	+0.12(+1.48%)
Feb 12, 2002	7.781	7.930	7.754	7.853	274,154	+0.02(+0.28%)
Feb 11, 2002	7.754	7.831	7.566	7.831	237,914	+0.03(+0.42%)
Feb 08, 2002	7.533	7.815	7.533	7.798	391,390	+0.27(+3.59%)
Feb 07, 2002	7.555	7.555	7.368	7.528	252,048	+0.14(+1.87%)
Feb 06, 2002	7.495	7.495	7.191	7.390	277,235	-0.06(-0.74%)
Feb 05, 2002	7.594	7.594	7.478	7.445	8,371,411	-0.20(-2.60%)
Feb 04, 2002	7.616	7.765	7.467	7.644	262,739	+0.00(+0.00%)
Feb 01, 2002	7.588	7.726	7.456	7.644	246,068	+0.09(+1.17%)
Jan 31, 2002	7.368	7.572	7.368	7.555	397,732	+0.19(+2.55%)
Jan 30, 2002	7.632	7.632	7.323	7.368	416,577	-0.26(-3.47%)
Jan 29, 2002	7.864	7.864	7.621	7.632	166,159	-0.23(-2.95%)
Jan 28, 2002	7.848	7.892	7.781	7.864	101,652	-0.01(-0.07%)
Jan 25, 2002	7.726	7.875	7.726	7.870	140,973	+0.09(+1.13%)
Jan 24, 2002	7.677	7.892	7.644	7.781	186,997	+0.06(+0.71%)
Jan 23, 2002	7.450	7.726	7.379	7.726	393,927	+0.22(+2.87%)
Jan 22, 2002	7.450	7.588	7.395	7.511	280,496	+0.01(+0.07%)
Jan 21, 2002	7.748	7.787	7.506	7.506	178,300	+0.00(+0.00%)
Jan 18, 2002	7.748	7.787	7.506	7.506	177,575	-0.31(-4.02%)
Jan 17, 2002	7.870	7.870	7.732	7.820	132,275	-0.10(-1.25%)
Jan 16, 2002	7.892	7.975	7.848	7.919	155,469	-0.03(-0.35%)
Jan 15, 2002	7.809	7.947	7.726	7.947	204,030	+0.10(+1.34%)
Jan 14, 2002	7.864	7.892	7.743	7.842	217,258	-0.03(-0.35%)
Jan 11, 2002	7.748	7.892	7.688	7.870	218,164	+0.10(+1.35%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Avista Corp (NY: AVA )

Historical Prices