Avista Corp $31.50

down -0.16


18/9/2014 04:00 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
9/17/201431.9032.0031.6031.66411,412
9/16/201431.5931.9831.5131.80310,941
9/15/201431.8432.1031.5331.60307,242
9/12/201432.4432.5531.7531.78308,881
9/11/201432.2332.7032.1132.61269,563
9/10/201432.3132.3832.0832.29237,450
9/9/201432.6132.6332.2432.31229,247
9/8/201432.8732.8732.5732.70254,183
9/5/201432.3132.8832.3132.85257,105
9/4/201432.3832.5032.2232.34189,506
9/3/201432.3232.5232.2432.36368,054
9/2/201432.4432.5032.1032.15284,507
8/29/201432.2832.4732.0832.46278,744
8/28/201432.0932.2832.0232.20232,201
8/27/201431.7932.1231.6932.11352,874
8/26/201432.1132.2731.8731.87368,586
8/25/201432.0832.2231.9832.06230,166
8/22/201432.1132.2431.7431.98430,235
8/21/201431.9732.2731.8932.05310,327
8/20/201431.9032.0431.8031.97327,603
8/19/201431.9032.0531.6232.01353,538
8/18/201432.3032.3631.9932.09320,386
8/15/201432.0132.2531.8332.19323,064
8/14/201431.6531.9331.6531.86296,010
8/13/201431.3931.7731.3931.60277,215
8/12/201431.3631.5131.2631.37381,673
8/11/201431.3831.5531.2331.36420,365
8/8/201430.9731.3630.9731.24515,888
8/7/201430.8331.2530.8130.97317,580
8/6/201431.4131.6230.6030.80463,212
8/5/201430.9831.4030.8030.94304,390
8/4/201431.3431.3430.3531.06371,658
8/1/201431.0131.4531.0131.30293,931
7/31/201431.4631.7231.0231.03265,213
7/30/201432.1932.2531.4731.70330,130
7/29/201432.2632.4232.0732.14263,172
7/28/201431.8032.3931.8032.28242,293
7/25/201432.0632.2631.8331.84239,601
7/24/201432.2532.4132.1232.22244,100
7/23/201432.3532.4032.2332.27189,931
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
Trading Center