IDA: Historical Prices for IDACORP INC HLDG CO

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	31.16	31.36	30.82	31.11	235,200	31.11
16-Dec-09	31.52	31.52	31.17	31.39	140,800	31.39
15-Dec-09	31.48	31.73	31.25	31.32	233,800	31.32
14-Dec-09	31.26	31.70	31.08	31.54	250,300	31.54
11-Dec-09	30.84	31.20	30.72	31.18	157,300	31.18
10-Dec-09	30.58	30.94	30.50	30.62	144,300	30.62
9-Dec-09	30.51	30.67	30.26	30.57	143,800	30.57
8-Dec-09	30.31	30.72	30.03	30.45	182,500	30.45
7-Dec-09	30.23	30.75	30.18	30.53	139,700	30.53
4-Dec-09	30.66	30.75	29.76	30.30	314,800	30.30
3-Dec-09	30.52	30.59	30.20	30.24	200,400	30.24
2-Dec-09	30.00	30.63	29.92	30.43	163,300	30.43
1-Dec-09	29.81	30.15	29.75	30.09	284,800	30.09
30-Nov-09	29.55	29.67	29.22	29.57	255,800	29.57
27-Nov-09	29.57	29.79	29.37	29.55	119,900	29.55
25-Nov-09	29.95	30.17	29.92	30.06	121,800	30.06
24-Nov-09	29.90	30.11	29.77	30.02	153,700	30.02
23-Nov-09	29.89	30.28	29.80	29.93	336,100	29.93
20-Nov-09	29.22	29.50	29.19	29.45	204,400	29.45
19-Nov-09	29.66	29.72	29.26	29.43	220,100	29.43
18-Nov-09	29.90	29.99	29.60	29.80	267,900	29.80
17-Nov-09	29.57	29.95	29.57	29.81	401,900	29.81
16-Nov-09	29.34	29.70	29.21	29.61	282,100	29.61
13-Nov-09	28.95	29.21	28.69	29.12	237,800	29.12
12-Nov-09	29.40	29.52	28.84	28.86	196,300	28.86
11-Nov-09	29.74	29.76	29.26	29.46	324,900	29.46
10-Nov-09	29.07	29.67	29.00	29.52	459,200	29.52
9-Nov-09	28.99	29.20	28.91	29.20	194,600	29.20
6-Nov-09	28.88	29.15	28.68	28.81	212,500	28.81
5-Nov-09	27.98	28.91	27.98	28.88	332,900	28.88
4-Nov-09	28.12	28.41	27.88	27.90	289,400	27.90
3-Nov-09	27.87	28.11	27.71	28.05	388,200	28.05
3-Nov-09	$ 0.30 Dividend
2-Nov-09	28.44	28.62	28.00	28.38	531,800	28.08
30-Oct-09	28.36	28.72	28.00	28.09	390,800	27.79
29-Oct-09	28.51	28.76	28.13	28.44	290,800	28.14
28-Oct-09	28.76	28.92	28.40	28.44	381,000	28.14
27-Oct-09	28.55	29.13	28.54	28.75	330,600	28.45
26-Oct-09	28.87	29.23	28.40	28.53	221,300	28.23
23-Oct-09	29.33	29.54	28.51	28.79	230,400	28.49
22-Oct-09	29.05	29.43	28.76	29.34	213,400	29.03
21-Oct-09	29.09	29.65	29.04	29.06	311,800	28.75
20-Oct-09	29.61	29.63	28.87	29.05	143,200	28.74
19-Oct-09	28.86	29.49	28.78	29.37	178,800	29.06
16-Oct-09	28.60	29.01	28.38	28.91	193,300	28.60
15-Oct-09	28.61	28.95	28.61	28.70	261,500	28.40
14-Oct-09	29.31	29.31	28.76	28.86	217,900	28.55
13-Oct-09	29.16	29.27	28.93	28.98	122,800	28.67
12-Oct-09	29.36	29.50	29.09	29.26	98,900	28.95
9-Oct-09	28.98	29.32	28.91	29.22	110,900	28.91
8-Oct-09	29.10	29.32	28.94	29.10	249,200	28.79
7-Oct-09	29.15	29.22	28.86	29.03	143,100	28.72
6-Oct-09	28.89	29.14	28.60	29.13	334,400	28.82
5-Oct-09	28.33	28.72	28.16	28.71	269,500	28.41
2-Oct-09	28.38	28.72	28.23	28.33	242,300	28.03
1-Oct-09	28.72	29.04	28.47	28.51	294,000	28.21
30-Sep-09	29.36	29.36	28.71	28.79	269,100	28.49
29-Sep-09	28.96	29.37	28.92	29.25	335,100	28.94
28-Sep-09	28.56	29.15	28.53	29.02	240,100	28.71
25-Sep-09	28.62	28.81	28.52	28.54	232,200	28.24
24-Sep-09	28.60	28.75	28.56	28.73	415,100	28.43
23-Sep-09	28.50	28.80	28.34	28.60	480,200	28.30
22-Sep-09	28.71	28.71	28.36	28.44	205,500	28.14
21-Sep-09	28.77	28.81	28.44	28.59	192,200	28.29
18-Sep-09	28.94	29.07	28.88	28.93	341,200	28.62
17-Sep-09	29.09	29.23	28.86	28.93	125,700	28.62
16-Sep-09	28.81	29.07	28.56	29.07	198,300	28.76
* 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