IDA - IdaCorp, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201797.1597.2695.9596.7596.75166,800
Dec 08, 201797.0397.6096.6097.1697.16132,800
Dec 07, 201796.9697.3695.9697.2397.23280,900
Dec 06, 201796.6497.1996.2596.9096.90118,900
Dec 05, 201798.1098.1095.9596.2896.28208,200
Dec 04, 201798.7299.0397.6897.8697.86275,900
Dec 01, 201798.95100.0497.4898.2398.23161,500
Nov 30, 201798.4399.0797.9098.8198.81244,100
Nov 29, 201797.2798.5897.0397.9497.94155,500
Nov 28, 201796.8997.9696.5297.5997.59243,900
Nov 27, 201796.6397.3196.1996.6096.60275,600
Nov 24, 201796.5596.8296.2896.5596.5582,800
Nov 22, 201797.7897.7896.2096.3696.36223,400
Nov 21, 201797.7797.9897.3197.6497.64224,800
Nov 20, 201797.2197.6696.7397.6097.60213,900
Nov 17, 201796.9597.4796.2697.2397.23185,000
Nov 16, 201796.9997.5296.5997.4397.43247,700
Nov 15, 201798.3598.4396.9096.9596.95277,300
Nov 14, 201796.0598.0496.0597.8797.87157,900
Nov 13, 201795.1596.1495.0895.9395.93249,000
Nov 10, 201794.6495.5794.4795.1795.17238,700
Nov 09, 201794.6095.5094.6095.2995.29128,300
Nov 08, 201794.2595.2594.1995.1095.10315,600
Nov 07, 201793.5095.1093.1894.6194.61198,400
Nov 06, 201792.8394.0092.5093.3793.37171,600
Nov 03, 201792.0793.7992.0092.7192.71209,300
Nov 03, 20170.59 Dividend
Nov 02, 201792.0093.1391.5492.6092.01215,100
Nov 01, 201792.4192.7091.0691.3290.74132,900
Oct 31, 201791.9692.4291.4992.0391.44217,000
Oct 30, 201793.0093.0091.2791.7591.17208,900
Oct 27, 201791.5893.2291.3793.1892.59181,500
Oct 26, 201791.6792.8191.6091.6491.06125,000
Oct 25, 201790.9191.5390.1091.3390.75159,600
Oct 24, 201791.6491.6490.8891.3590.77156,000
Oct 23, 201791.6691.7791.1491.6091.02141,500
Oct 20, 201791.5092.2691.2091.6891.10446,300
Oct 19, 201791.0391.4890.6591.3890.80209,100
Oct 18, 201790.4991.3190.3991.1890.60198,400
Oct 17, 201789.8491.0389.8490.5990.01207,000
Oct 16, 201790.4491.0489.7990.1889.61170,300
Oct 13, 201790.9591.6190.2790.3489.76252,500
Oct 12, 201789.5990.8689.5890.6790.09164,000
Oct 11, 201789.1690.4889.1689.5488.97198,100
Oct 10, 201788.7489.5888.6089.2588.68198,100
Oct 09, 201788.6389.0288.1888.3887.82132,500
Oct 06, 201788.2689.1188.2388.4487.88155,500
Oct 05, 201789.2589.2588.4488.6988.12188,000
Oct 04, 201788.5989.2587.9689.1588.58224,700
Oct 03, 201788.8188.8187.5588.4287.86165,500
Oct 02, 201787.7288.8187.7288.7888.21226,300
Sep 29, 201788.5888.6987.8587.9387.37205,800
Sep 28, 201788.0788.7487.6688.5888.02169,100
Sep 27, 201788.0688.5587.6188.3587.79304,900
Sep 26, 201788.6588.9688.3488.4187.85182,900
Sep 25, 201787.8589.0687.7788.6788.11213,600
Sep 22, 201788.8388.9687.7487.7587.19159,300
Sep 21, 201788.6289.3988.4888.5287.96151,100
Sep 20, 201789.4389.4388.2088.6088.04168,800
Sep 19, 201789.4189.4188.8789.1188.54120,300
Sep 18, 201790.0590.0688.8489.1888.61105,700
Sep 15, 201790.1390.3489.4890.0689.49450,600
Sep 14, 201789.4890.0789.0589.9689.39154,400
Sep 13, 201790.0590.0589.0989.5088.93192,200
Sep 12, 201791.8491.8489.5989.8789.30171,200
Sep 11, 201791.4291.9891.3491.8891.29160,600
Sep 08, 201790.5991.6090.2291.4090.82309,100
Sep 07, 201789.8190.8989.6490.8390.25158,600
Sep 06, 201790.0090.1489.6389.7289.15195,100
Sep 05, 201789.7089.9389.1789.8389.26187,800
Sep 01, 201789.1889.3888.9189.3288.75177,000
Aug 31, 201788.7589.0088.3688.9888.41206,000
Aug 30, 201788.7389.2488.4488.5087.94124,700
Aug 29, 201789.5589.9088.8088.8188.24153,100
Aug 28, 201789.8289.9489.1989.4688.89319,200
Aug 25, 201789.0089.7588.8789.5488.97188,400
Aug 24, 201788.3889.0088.0388.8588.28166,000
Aug 23, 201788.1088.5687.6488.3687.8099,400
Aug 22, 201787.5388.3887.0688.2587.69193,100
Aug 21, 201787.1987.5786.4487.2486.68227,300
Aug 18, 201786.3387.5086.2687.1586.59211,700
Aug 17, 201787.6487.9086.8286.8386.28174,600
Aug 16, 201787.4587.8987.0487.6787.11142,300
Aug 15, 201787.3287.8986.6987.4286.86101,700
Aug 14, 201787.0387.7086.3887.6087.04105,800
Aug 11, 201786.8587.1486.2386.7886.23163,100
Aug 10, 201787.0287.6686.6487.3486.78116,400
Aug 09, 201788.2388.2386.9887.1686.60132,400
Aug 08, 201787.3788.1686.6787.9187.35161,100
Aug 07, 201786.5187.5786.5187.4586.89152,800
Aug 04, 201786.0086.6785.4886.5686.01134,400
Aug 04, 20170.55 Dividend
Aug 03, 201785.4487.0285.3186.6785.57226,400
Aug 02, 201787.0387.6386.0886.7085.60160,100
Aug 01, 201786.4687.2486.2487.0285.92120,900
Jul 31, 201785.9986.6985.5286.3685.27161,500
Jul 28, 201786.7586.8685.5986.0084.91138,200
Jul 27, 201786.3787.2286.3786.9485.84177,100
Jul 26, 201786.2186.9086.2186.6185.51207,700
Jul 25, 201786.4687.2386.3486.6585.55268,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...