Avista Corp $32.35

down 0.00


22/7/2014 04:01 PM  |  NYSE : AVA  
Industries : Utilities / Diversified Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVA historical data

Date Open High Low Close Volume
7/22/201432.4132.5532.2532.35230,348
7/21/201432.3232.4332.1032.33300,422
7/18/201431.9332.4031.7632.38286,171
7/17/201432.3832.3831.9531.97259,996
7/16/201432.3732.5032.0432.38171,420
7/15/201432.3432.3932.0732.37235,162
7/14/201432.8132.8132.2432.26272,575
7/11/201432.9333.1532.6132.62315,100
7/10/201432.3933.0032.3932.95313,364
7/9/201432.7132.7332.2932.52339,629
7/8/201432.2432.6832.2432.67350,734
7/7/201432.4232.5932.2432.26259,853
7/3/201432.5132.5132.0932.33168,059
7/2/201433.1933.2532.4132.48439,454
7/1/201433.5533.6033.2033.35377,660
6/30/201433.1133.5832.9933.52513,095
6/27/201432.8733.3032.8233.11526,657
6/26/201433.2333.2932.9233.08487,762
6/25/201432.8033.2732.7833.22390,482
6/24/201432.5733.0932.5532.81506,854
6/23/201432.5832.8032.4132.61286,058
6/20/201432.6332.7232.5032.55679,284
6/19/201432.0932.5232.0032.46313,071
6/18/201431.5232.0231.5232.01282,364
6/17/201431.4431.5431.2131.40350,790
6/16/201431.0531.6231.0031.33458,162
6/13/201430.9330.9930.4730.89227,385
6/12/201430.8631.0030.3830.80285,626
6/11/201431.2131.3530.8530.86228,263
6/10/201431.4231.4731.1431.31212,519
6/9/201431.6531.7731.3731.45265,258
6/6/201431.9732.1131.5531.66332,477
6/5/201431.3831.9531.0631.80455,173
6/4/201431.1131.2730.9531.26365,399
6/3/201431.2631.4331.0331.10528,579
6/2/201431.3531.5031.1631.32391,284
5/30/201432.0032.0730.9031.311,025,025
5/29/201432.3632.3631.9932.15232,524
5/28/201432.1632.3531.9832.24316,043
5/27/201431.8832.1131.7832.08343,542
5/23/201431.6231.7731.4531.68228,049
5/22/201431.3631.7531.3631.56240,893
5/21/201431.4331.4931.1531.35300,754
5/20/201431.6631.7131.1331.40498,744
5/19/201432.2732.2731.8531.88308,990
5/16/201431.9132.3231.8332.31266,014
5/15/201432.0232.1731.8431.90297,149
5/14/201432.0032.2631.8332.02298,867
5/13/201432.2532.4531.9131.94404,273
5/12/201432.4532.4932.1932.23438,942
5/9/201432.6332.7732.2532.30330,967
5/8/201432.5632.8432.2532.78537,261
5/7/201432.4732.9432.1032.59471,803
5/6/201431.7531.8231.5031.64287,973
5/5/201431.4131.7931.1431.78214,780
5/2/201432.1032.1031.4031.52223,331
5/1/201432.1532.3431.8432.14331,602
4/30/201431.8332.1831.8232.15348,571
4/29/201431.9732.3731.8631.90521,610
4/28/201431.8532.0631.6631.97287,219
4/25/201431.7031.9931.6531.74304,966
4/24/201431.4031.9231.3531.74478,499
4/23/201431.2331.6931.2331.33432,103
4/22/201431.2031.3631.0431.28417,056
4/21/201431.0631.2030.8431.01336,399
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
4/10/201430.5330.8230.2630.551,331,272
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
Trading Center