Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Avista Corp (NY: AVA )

35.04 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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	8.687	8.687	8.538	8.566	171,516	+0.00(+0.00%)
Mar 28, 2002	8.687	8.687	8.538	8.566	170,972	-0.12(-1.40%)
Mar 27, 2002	8.384	8.687	8.356	8.687	187,109	+0.19(+2.27%)
Mar 26, 2002	8.439	8.571	8.395	8.494	329,979	+0.01(+0.06%)
Mar 25, 2002	8.659	8.698	8.450	8.488	165,896	-0.13(-1.47%)
Mar 22, 2002	8.549	8.808	8.538	8.615	173,329	+0.07(+0.77%)
Mar 21, 2002	8.577	8.632	8.521	8.549	260,176	-0.09(-1.02%)
Mar 20, 2002	8.621	8.670	8.411	8.637	76,330	-0.04(-0.44%)
Mar 19, 2002	8.626	8.676	8.549	8.676	226,090	+0.02(+0.19%)
Mar 18, 2002	8.659	8.676	8.610	8.659	142,326	+0.06(+0.64%)
Mar 15, 2002	8.439	8.659	8.439	8.604	211,041	-0.06(-0.64%)
Mar 14, 2002	8.632	8.681	8.593	8.659	137,249	+0.03(+0.38%)
Mar 13, 2002	8.753	8.753	8.593	8.626	240,232	-0.15(-1.76%)
Mar 12, 2002	8.687	8.808	8.687	8.781	104,433	+0.03(+0.38%)
Mar 11, 2002	8.852	8.852	8.731	8.748	159,369	-0.17(-1.92%)
Mar 08, 2002	9.040	9.084	8.885	8.919	257,819	-0.12(-1.34%)
Mar 07, 2002	8.852	9.040	8.852	9.040	210,316	+0.05(+0.55%)
Mar 06, 2002	8.604	8.990	8.604	8.990	450,004	+0.41(+4.82%)
Mar 05, 2002	8.466	8.604	8.450	8.577	210,316	+0.03(+0.39%)
Mar 04, 2002	8.218	8.555	8.191	8.543	325,084	+0.31(+3.82%)
Mar 01, 2002	8.080	8.273	8.069	8.229	193,454	+0.18(+2.19%)
Feb 28, 2002	8.119	8.141	7.948	8.053	246,759	-0.03(-0.34%)
Feb 27, 2002	8.163	8.268	8.080	8.080	149,759	-0.03(-0.41%)
Feb 26, 2002	8.031	8.163	8.031	8.113	135,255	+0.03(+0.41%)
Feb 25, 2002	8.152	8.163	7.887	8.080	213,398	-0.07(-0.88%)
Feb 22, 2002	8.053	8.163	7.909	8.152	265,434	+0.10(+1.23%)
Feb 21, 2002	8.036	8.191	7.992	8.053	263,258	-0.03(-0.41%)
Feb 20, 2002	7.777	8.102	7.777	8.086	628,955	+0.15(+1.88%)
Feb 19, 2002	8.053	8.102	7.915	7.937	211,223	-0.08(-0.96%)
Feb 18, 2002	7.832	8.047	7.832	8.014	221,738	+0.00(+0.00%)
Feb 15, 2002	7.832	8.047	7.832	8.014	221,738	+0.18(+2.32%)
Feb 14, 2002	7.948	7.997	7.832	7.832	184,208	-0.13(-1.66%)
Feb 13, 2002	7.821	7.981	7.777	7.964	239,325	+0.12(+1.48%)
Feb 12, 2002	7.777	7.926	7.749	7.849	274,318	+0.02(+0.28%)
Feb 11, 2002	7.749	7.826	7.562	7.826	238,056	+0.03(+0.42%)
Feb 08, 2002	7.529	7.810	7.529	7.793	391,623	+0.27(+3.59%)
Feb 07, 2002	7.551	7.551	7.363	7.523	252,198	+0.14(+1.87%)
Feb 06, 2002	7.490	7.490	7.187	7.385	277,400	-0.06(-0.74%)
Feb 05, 2002	7.589	7.589	7.473	7.440	8,376,401	-0.20(-2.60%)
Feb 04, 2002	7.611	7.760	7.462	7.639	262,895	+0.00(+0.00%)
Feb 01, 2002	7.584	7.722	7.451	7.639	246,215	+0.09(+1.17%)
Jan 31, 2002	7.363	7.567	7.363	7.551	397,969	+0.19(+2.55%)
Jan 30, 2002	7.628	7.628	7.319	7.363	416,825	-0.26(-3.47%)
Jan 29, 2002	7.860	7.860	7.617	7.628	166,258	-0.23(-2.95%)
Jan 28, 2002	7.843	7.887	7.777	7.860	101,713	-0.01(-0.07%)
Jan 25, 2002	7.722	7.871	7.722	7.865	141,057	+0.09(+1.13%)
Jan 24, 2002	7.672	7.887	7.639	7.777	187,109	+0.06(+0.71%)
Jan 23, 2002	7.446	7.722	7.374	7.722	394,162	+0.22(+2.87%)
Jan 22, 2002	7.446	7.584	7.391	7.507	280,663	+0.01(+0.07%)
Jan 21, 2002	7.744	7.782	7.501	7.501	178,406	+0.00(+0.00%)
Jan 18, 2002	7.744	7.782	7.501	7.501	177,681	-0.31(-4.02%)
Jan 17, 2002	7.865	7.865	7.727	7.815	132,354	-0.10(-1.25%)
Jan 16, 2002	7.887	7.970	7.843	7.915	155,561	-0.03(-0.35%)
Jan 15, 2002	7.804	7.942	7.722	7.942	204,152	+0.10(+1.34%)
Jan 14, 2002	7.860	7.887	7.738	7.838	217,387	-0.03(-0.35%)
Jan 11, 2002	7.744	7.887	7.683	7.865	218,294	+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 Santa Clara

Find A Business

or Browse Listings

Avista Corp (NY: AVA )

Historical Prices