IDA - IDACORP, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 2019103.63104.03102.86103.58103.58189,488
Jul 12, 2019104.52104.72103.63103.69103.69252,400
Jul 11, 2019103.85104.60103.49104.39104.39338,800
Jul 10, 2019104.78105.00103.69104.08104.08324,200
Jul 09, 2019104.19104.58103.52104.42104.42558,500
Jul 08, 2019104.11104.54103.42104.21104.21327,500
Jul 05, 2019102.67104.06101.82104.02104.02452,300
Jul 03, 2019102.77103.97102.55103.59103.59551,400
Jul 02, 2019101.36102.78101.10102.37102.37722,600
Jul 01, 2019100.47101.0098.88100.93100.93544,500
Jun 28, 2019100.90101.74100.36100.43100.436,347,200
Jun 27, 2019101.92102.16100.38100.96100.96502,100
Jun 26, 2019104.05104.05101.30101.30101.30362,500
Jun 25, 2019104.44104.95103.97104.27104.27323,300
Jun 24, 2019105.96105.96103.88104.16104.16450,600
Jun 21, 2019103.90106.13103.25105.62105.62804,500
Jun 20, 2019104.52105.04102.92104.64104.64462,300
Jun 19, 2019102.64104.08102.30103.52103.52425,300
Jun 18, 2019102.97103.24102.01102.84102.84384,600
Jun 17, 2019103.68103.85102.01102.32102.32286,900
Jun 14, 2019102.96104.09102.96103.59103.59231,300
Jun 13, 2019104.31104.34102.55103.04103.04295,600
Jun 12, 2019103.94104.27103.57103.87103.87268,500
Jun 11, 2019104.16104.40102.77103.40103.40483,900
Jun 10, 2019103.96104.55102.94104.23104.23339,100
Jun 07, 2019105.00105.46104.06104.45104.45410,500
Jun 06, 2019103.73104.39102.92104.20104.20342,600
Jun 05, 2019101.68103.54101.64103.30103.30272,300
Jun 04, 2019101.35101.6699.72101.58101.58473,800
Jun 03, 2019100.85101.6299.93101.39101.39293,500
May 31, 201999.21100.4298.77100.27100.27333,200
May 30, 2019100.49101.1498.7799.1999.19405,700
May 29, 2019102.28102.28100.40100.58100.58341,700
May 28, 2019104.12104.12101.96102.11102.11286,800
May 24, 2019104.28104.70103.41103.67103.67165,700
May 23, 2019103.56104.16102.87104.12104.12206,500
May 22, 2019102.91103.70101.91103.52103.52228,100
May 21, 2019102.86103.49102.41102.70102.70254,100
May 20, 2019102.96103.64102.51102.88102.88170,800
May 17, 2019102.28103.77101.50102.97102.97199,600
May 16, 2019103.30104.37102.35102.82102.82440,500
May 15, 2019103.13103.66102.56103.38103.38204,600
May 14, 2019103.36103.36102.62103.13103.13355,400
May 13, 2019101.28103.77101.28103.52103.52340,600
May 10, 2019100.61101.6499.88101.64101.64380,000
May 09, 201999.43100.8898.77100.46100.46304,000
May 08, 2019100.03100.0398.8099.3899.38276,000
May 07, 2019100.34101.1199.55100.03100.03204,700
May 06, 2019100.27100.8399.65100.32100.32292,400
May 03, 201997.92100.4597.78100.40100.40265,700
May 03, 20190.63 Dividend
May 02, 201998.8199.7397.1698.3797.74190,000
May 01, 201998.9099.3597.8998.8298.19238,900
Apr 30, 201998.0099.2497.7599.0298.39316,200
Apr 29, 201997.4797.8697.1197.7297.09187,200
Apr 26, 201998.1898.7297.6497.7097.07110,700
Apr 25, 201997.5598.0897.0597.6997.06165,500
Apr 24, 201997.3098.4497.2098.0497.41247,300
Apr 23, 201996.3197.2195.9396.9496.32229,600
Apr 22, 201996.9797.1596.1496.3695.74145,600
Apr 18, 201997.4798.1296.9397.0996.47185,400
Apr 17, 201997.6397.9296.7997.2096.58207,600
Apr 16, 201998.7798.8597.1797.4896.86290,600
Apr 15, 201999.1099.6598.3198.6798.04189,800
Apr 12, 201998.9699.2898.0498.8198.18229,700
Apr 11, 201997.9299.1797.9099.1298.49178,900
Apr 10, 201998.0598.9397.7497.9597.32205,600
Apr 09, 201998.0898.3897.4197.7997.16206,700
Apr 08, 201999.1899.2698.0898.1897.55191,800
Apr 05, 201998.0099.2797.6999.2498.60162,200
Apr 04, 201998.8598.8897.5297.7997.16250,800
Apr 03, 201998.8299.1697.8198.5097.87209,800
Apr 02, 2019100.00100.0098.3398.6598.02241,700
Apr 01, 201999.5299.8798.3399.6098.96285,500
Mar 29, 201999.0999.6198.5099.5498.90310,300
Mar 28, 2019100.37100.8998.6998.7698.13287,700
Mar 27, 2019100.87100.8799.63100.2599.61172,700
Mar 26, 2019100.31101.16100.11100.81100.16181,100
Mar 25, 2019100.31100.6899.28100.3099.66209,900
Mar 22, 201999.51101.1199.51100.0299.38302,700
Mar 21, 201998.3099.8298.1199.4098.76211,800
Mar 20, 201998.3799.4597.8498.2097.57290,200
Mar 19, 201999.3099.4797.7298.0497.41253,900
Mar 18, 201999.68100.0999.1399.6198.97166,600
Mar 15, 201999.23100.4598.9999.5498.90890,300
Mar 14, 2019100.28100.3999.1899.2898.64181,400
Mar 13, 2019101.37101.4799.82100.0799.43293,800
Mar 12, 2019101.46102.01101.05101.22100.57139,700
Mar 11, 2019100.55101.70100.31101.48100.83273,700
Mar 08, 201999.68100.3799.40100.3499.70205,700
Mar 07, 201999.1699.9098.9599.3598.71221,100
Mar 06, 201998.7099.0598.1398.7098.07235,800
Mar 05, 201999.3399.8698.4098.6097.97204,300
Mar 04, 201999.3699.6998.1499.5998.95226,200
Mar 01, 201998.0399.2597.4698.9298.29247,700
Feb 28, 201998.0098.7497.8598.4197.78245,600
Feb 27, 201997.5498.1397.3398.0697.43208,900
Feb 26, 201998.8298.8297.8298.1197.48211,400
Feb 25, 201999.1799.1797.8598.5997.96322,400
Feb 22, 201999.55100.1998.6799.4298.78263,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...