$38.30 +0.88 (%) Avista Corp - NYSE

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVA historical data

Date Open High Low Close Volume
1/28/201537.9038.3137.3337.42233,112
1/27/201537.5338.0037.5337.79224,000
1/26/201537.9037.9737.3437.76331,964
1/23/201537.5338.0937.5037.92254,050
1/22/201537.3837.5636.9637.53263,707
1/21/201536.7137.1036.4037.04221,704
1/20/201537.0337.0336.6336.87181,612
1/16/201536.5336.9336.3936.91366,243
1/15/201536.7636.8236.4636.72228,235
1/14/201535.8236.6635.7336.62243,744
1/13/201535.6936.4435.5836.13306,361
1/12/201535.5535.6635.2535.57317,405
1/9/201535.7835.8635.2635.48299,129
1/8/201535.7336.0135.6135.79285,336
1/7/201535.1935.6534.9135.62316,203
1/6/201535.1935.7234.9134.94407,096
1/5/201535.3535.4635.0135.07368,069
1/2/201535.5135.6835.0435.44319,370
12/31/201436.4636.5635.3435.35280,317
12/30/201437.1737.1736.2836.33284,137
12/29/201436.4537.3736.4537.27369,696
12/26/201436.0036.5535.9936.36264,201
12/24/201435.1435.9035.1435.84158,132
12/23/201435.0535.3234.9235.18294,189
12/22/201434.8335.2134.7534.95439,549
12/19/201434.9135.1034.5034.661,235,944
12/18/201434.5334.9034.2034.90366,376
12/17/201433.6634.3733.4434.35538,009
12/16/201433.4234.0433.2033.38558,478
12/15/201434.0034.1733.2733.48529,432
12/12/201434.3434.7333.9033.94290,287
12/11/201434.4334.8134.3534.50296,362
12/10/201434.8334.9934.2334.27495,221
12/9/201434.2634.8934.2634.88418,254
12/8/201434.2034.7734.1134.47398,351
12/5/201434.1034.4033.9834.17264,113
12/4/201434.3434.6034.1434.28415,531
12/3/201434.2734.4134.0834.27266,414
12/2/201433.9234.3433.8634.21305,970
12/1/201434.4034.7034.0034.29385,558
11/28/201434.3034.8334.2834.45187,839
11/26/201434.1734.4234.0634.29299,345
11/25/201433.9034.0733.6434.06359,371
11/24/201433.9333.9933.6433.80258,600
11/21/201434.1734.1833.7133.90310,534
11/20/201433.6433.8633.5133.78226,810
11/19/201434.1534.1533.6533.76229,068
11/18/201433.8634.3133.8634.21332,117
11/17/201433.1933.8633.1933.79365,462
11/14/201433.8633.9333.4233.46327,323
11/13/201434.3034.4733.8733.91275,592
11/12/201434.7834.7834.0534.37342,883
11/11/201435.1735.2334.7334.93289,383
11/10/201434.9935.2734.8235.20377,332
11/7/201434.6135.1634.6135.08311,974
11/6/201435.7435.7434.4334.71632,544
11/5/201435.5535.7935.3435.72355,345
11/4/201435.5935.9835.2735.36313,124
11/3/201435.4635.7535.4235.64462,968
10/31/201435.9635.9635.3835.45461,051
10/30/201434.9235.7834.9235.66343,873
10/29/201435.1535.4234.6134.92311,079
10/28/201434.6535.1434.5635.13314,388
10/27/201434.5134.6434.3234.57310,494
10/24/201434.4934.6334.3534.51254,330
10/23/201434.3434.6134.0334.38311,782
10/22/201433.9734.4033.9234.10342,471
10/21/201433.6634.0133.6533.93357,283
10/20/201433.0133.6632.9233.66500,373
10/17/201433.6733.6733.0533.41680,345
10/16/201433.2333.5532.8933.33589,535
10/15/201433.5433.9832.9833.531,168,028
10/14/201432.2934.8532.1234.031,245,587
10/13/201432.0632.4031.9332.10512,001
10/10/201431.6332.2631.6331.93533,976
10/9/201432.2032.3231.5631.61495,878
10/8/201431.4332.2231.3732.20592,391
10/7/201430.9531.6430.8631.33801,938
10/6/201430.8531.0730.7930.97374,282
10/3/201430.9531.0330.6930.88467,244
10/2/201430.6731.0130.5930.78396,492
10/1/201430.6330.9330.5530.71419,781
9/30/201430.5731.0030.4630.53552,278
9/29/201430.5730.8430.5230.67258,691
9/26/201430.6530.8530.4530.73217,174
9/25/201430.9831.0330.5330.68442,653
9/24/201431.0931.1630.8130.97344,404
9/23/201431.3831.4931.1131.11300,011
9/22/201431.4831.6231.2931.43278,296
9/19/201431.5031.7931.4231.52730,696
9/18/201431.6731.7631.3731.50572,302
9/17/201431.9032.0031.6031.66411,412
9/16/201431.5931.9831.5131.80313,415
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center