Avista Corp $31.01

down -0.35


17/4/2014 06:40 PM  |  NYSE : AVA  
Industries : Utilities / Diversified Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVA historical data

Date Open High Low Close Volume
4/17/201431.3431.4731.0031.01231,588
4/16/201431.3131.4931.2331.36352,288
4/15/201430.5331.1230.5131.10539,163
4/14/201430.5030.8230.4530.59363,784
4/11/201430.3030.7530.2230.41458,738
4/10/201430.5330.8230.2630.551,331,270
4/9/201431.0031.0330.2230.47729,190
4/8/201430.2430.9430.0230.86663,694
4/7/201430.4730.6230.3030.32413,760
4/4/201431.1231.2930.5330.60434,989
4/3/201430.7031.0130.5330.89310,258
4/2/201430.8530.8830.5530.60410,305
4/1/201430.5730.8430.1930.81570,368
3/31/201429.9930.8329.9130.65814,393
3/28/201429.9429.9929.7929.94581,928
3/27/201429.8329.9529.7629.85507,291
3/26/201430.0330.2029.8129.84445,276
3/25/201430.1030.2529.9030.09360,536
3/24/201430.0130.0929.7130.01200,734
3/21/201429.7530.1329.6129.90496,042
3/20/201429.6429.6429.3729.53169,254
3/19/201430.2630.2729.5829.68233,619
3/18/201430.1730.3430.1030.24273,941
3/17/201430.2130.2229.8830.17219,442
3/14/201429.8330.1029.5430.02227,889
3/13/201429.5829.9029.4929.84274,282
3/12/201429.1229.5529.0329.49246,029
3/11/201429.4629.5029.0929.15278,179
3/10/201429.3029.4529.1529.36328,757
3/7/201429.4829.4829.0629.28213,360
3/6/201429.6629.8129.3929.40253,523
3/5/201429.9530.1029.6229.72280,703
3/4/201429.8130.1429.7330.00672,384
3/3/201429.5129.6129.2029.51454,882
2/28/201429.5529.7229.4229.60498,554
2/27/201429.6929.7229.3729.43299,659
2/26/201429.6629.8529.3529.58273,138
2/25/201429.6229.8329.4629.58268,626
2/24/201429.7830.0029.6129.61250,838
2/21/201429.6029.8729.4529.70328,606
2/20/201429.4529.6529.3929.60442,963
2/19/201429.8529.9829.3629.37429,545
2/18/201429.8530.2529.8430.17441,535
2/14/201429.6229.8829.4729.84266,134
2/13/201429.0429.6228.9129.62185,801
2/12/201429.0829.4229.0629.17229,763
2/11/201428.6329.1928.6329.06206,307
2/10/201428.3428.6328.1928.62313,946
2/7/201428.2328.3428.0528.28334,805
2/6/201428.2028.3128.0028.09332,702
2/5/201428.2328.2728.0028.12210,342
2/4/201428.6328.6628.1728.27240,499
2/3/201428.8929.2728.4928.57436,948
1/31/201428.2829.0028.2728.83380,597
1/30/201428.4028.8628.3128.66287,793
1/29/201428.0528.4628.0128.29331,392
1/28/201428.3028.4328.0028.19355,901
1/27/201428.5628.6228.1828.19452,378
1/24/201428.5228.7228.4128.53343,279
1/23/201428.3928.6028.3428.60317,183
1/22/201428.5728.6028.3128.45398,756
1/21/201428.3728.6228.2728.57359,989
1/17/201428.2228.3728.1928.28147,755
1/16/201428.2228.4028.1828.31228,865
1/15/201428.2428.3128.0328.26294,578
1/14/201428.2028.2628.0328.12228,292
1/13/201428.2928.3827.9928.05261,802
1/10/201428.0328.4128.0028.37390,702
1/9/201428.0428.0927.8127.95280,709
1/8/201427.9227.9627.7127.93454,339
1/7/201427.8528.1127.8027.96479,237
1/6/201428.0928.0927.7327.73373,617
1/3/201427.9128.1227.8027.96429,158
1/2/201428.4528.5127.8227.85565,448
12/31/201328.1128.3528.0728.19385,289
12/30/201328.1528.3028.0728.13219,889
12/27/201328.1728.1927.9428.15127,838
12/26/201328.1828.2428.0428.08252,649
12/24/201328.0228.2428.0228.14113,686
12/23/201328.4328.4528.0228.03296,819
12/20/201327.9928.3827.8728.341,076,890
12/19/201328.0128.0327.6227.83369,161
12/18/201327.6228.0527.3828.03305,469
12/17/201327.5527.7127.4227.64288,302
12/16/201327.5827.6927.3627.58441,964
12/13/201327.2827.4027.1227.26316,531
12/12/201326.8327.2626.8127.21304,124
12/11/201327.2027.2026.7926.89306,942
12/10/201327.3727.5127.0327.16235,572
12/9/201327.6727.6827.1727.44386,471
12/6/201327.2827.6227.2027.61291,862
12/5/201327.1227.2126.9027.09165,608
12/4/201326.8927.2026.7827.09168,105
12/3/201326.9727.1726.8327.00353,579
12/2/201327.3027.3026.9126.99326,810
11/29/201327.2827.4327.1727.25167,135
11/27/201327.2327.2627.0727.20253,039
11/26/201327.2427.4327.0027.18391,440
11/25/201327.5227.5227.1127.20357,324
11/22/201327.6127.6927.3127.42390,336
Trading Center