AVA: Historical Prices for AVISTA CORP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	20.84	20.95	20.72	20.75	197,100	20.75
24-Nov-09	20.60	20.81	20.52	20.75	191,300	20.75
23-Nov-09	20.52	20.72	20.46	20.58	345,500	20.58
20-Nov-09	19.93	20.26	19.90	20.22	245,700	20.22
19-Nov-09	20.10	20.22	19.67	20.00	464,500	20.00
18-Nov-09	20.42	20.47	20.13	20.22	231,700	20.22
17-Nov-09	19.93	20.43	19.88	20.38	431,300	20.38
16-Nov-09	19.93	20.10	19.82	19.99	247,600	19.99
13-Nov-09	19.63	19.85	19.47	19.77	196,000	19.77
12-Nov-09	19.89	20.04	19.54	19.54	210,000	19.54
11-Nov-09	19.98	20.04	19.77	19.88	261,400	19.88
10-Nov-09	19.63	19.88	19.60	19.81	291,400	19.81
9-Nov-09	19.40	19.80	19.32	19.68	414,800	19.68
6-Nov-09	19.33	19.56	19.20	19.29	209,100	19.29
5-Nov-09	18.99	19.44	18.88	19.43	366,800	19.43
4-Nov-09	18.88	19.12	18.69	18.89	441,400	18.89
3-Nov-09	18.71	18.84	18.48	18.83	387,500	18.83
2-Nov-09	18.98	19.04	18.60	18.79	428,200	18.79
30-Oct-09	19.27	19.53	18.88	18.96	592,500	18.96
29-Oct-09	19.94	20.13	19.18	19.39	852,300	19.39
28-Oct-09	20.20	20.25	19.67	19.92	920,700	19.92
27-Oct-09	20.16	20.38	19.95	20.25	393,300	20.25
26-Oct-09	20.68	20.90	20.05	20.07	363,200	20.07
23-Oct-09	20.96	20.98	20.35	20.64	430,900	20.64
22-Oct-09	20.72	20.95	20.54	20.88	227,200	20.88
21-Oct-09	20.68	21.11	20.64	20.70	348,100	20.70
20-Oct-09	20.88	20.95	20.47	20.67	117,000	20.67
19-Oct-09	20.77	21.03	20.50	20.92	190,400	20.92
16-Oct-09	20.46	20.76	20.26	20.64	236,400	20.64
15-Oct-09	20.36	20.59	20.21	20.51	354,700	20.51
14-Oct-09	20.86	20.86	20.35	20.43	381,100	20.43
13-Oct-09	20.78	20.78	20.48	20.57	240,500	20.57
12-Oct-09	20.84	20.88	20.65	20.75	105,000	20.75
9-Oct-09	20.53	20.90	20.48	20.83	281,500	20.83
8-Oct-09	20.34	20.74	20.28	20.57	463,500	20.57
7-Oct-09	20.19	20.41	20.15	20.28	195,200	20.28
6-Oct-09	20.20	20.35	20.04	20.33	241,700	20.33
5-Oct-09	20.05	20.25	19.86	20.14	265,700	20.14
2-Oct-09	20.06	20.21	19.79	20.05	286,200	20.05
1-Oct-09	20.10	20.40	20.07	20.21	282,800	20.21
30-Sep-09	20.55	20.67	20.16	20.22	305,800	20.22
29-Sep-09	20.67	20.71	20.52	20.58	174,200	20.58
28-Sep-09	20.35	20.83	20.20	20.67	354,000	20.67
25-Sep-09	20.01	20.35	20.01	20.23	261,200	20.23
24-Sep-09	20.31	20.46	20.04	20.09	164,100	20.09
23-Sep-09	20.29	20.57	20.16	20.18	358,500	20.18
22-Sep-09	20.42	20.42	20.19	20.32	358,100	20.32
21-Sep-09	20.36	20.39	20.19	20.25	149,700	20.25
18-Sep-09	20.18	20.48	19.93	20.48	375,500	20.48
17-Sep-09	20.16	20.36	20.06	20.17	256,200	20.17
16-Sep-09	19.87	20.20	19.73	20.19	181,800	20.19
15-Sep-09	19.58	19.87	19.58	19.87	207,200	19.87
14-Sep-09	19.47	19.73	19.46	19.72	203,100	19.72
11-Sep-09	19.52	19.67	19.33	19.54	252,100	19.54
10-Sep-09	19.37	19.53	19.14	19.49	178,700	19.49
9-Sep-09	19.33	19.55	19.27	19.37	211,500	19.37
8-Sep-09	19.48	19.55	19.36	19.47	299,900	19.47
4-Sep-09	19.27	19.45	19.17	19.40	407,900	19.40
3-Sep-09	19.20	19.25	18.92	19.25	367,900	19.25
2-Sep-09	19.35	19.44	19.08	19.17	419,300	19.17
1-Sep-09	19.48	19.91	18.86	19.40	343,700	19.40
31-Aug-09	19.88	20.12	19.48	19.52	496,900	19.52
28-Aug-09	20.20	20.20	19.93	20.03	239,500	20.03
27-Aug-09	20.20	20.20	19.80	19.98	345,800	19.98
26-Aug-09	20.05	20.16	19.91	20.09	245,900	20.09
25-Aug-09	20.22	20.34	20.04	20.13	378,000	20.13
25-Aug-09	$ 0.21 Dividend
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions