Idacorp Inc (NY: IDA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 93.75 | 94.64 | 93.25 | 94.34 | 178,862 | +0.44(+0.47%) |
| Apr 19, 2024 | 92.78 | 94.06 | 92.15 | 93.90 | 249,361 | +1.62(+1.76%) |
| Apr 18, 2024 | 90.66 | 92.47 | 90.23 | 92.28 | 280,437 | +1.91(+2.11%) |
| Apr 17, 2024 | 89.61 | 90.52 | 89.61 | 90.37 | 240,600 | +1.22(+1.37%) |
| Apr 16, 2024 | 89.96 | 89.96 | 88.70 | 89.15 | 258,390 | -1.09(-1.21%) |
| Apr 15, 2024 | 90.50 | 90.88 | 89.57 | 90.24 | 561,433 | +0.02(+0.02%) |
| Apr 12, 2024 | 91.67 | 92.00 | 89.95 | 90.22 | 318,852 | -1.44(-1.57%) |
| Apr 11, 2024 | 91.72 | 91.84 | 90.42 | 91.66 | 565,138 | +0.60(+0.66%) |
| Apr 10, 2024 | 91.82 | 92.41 | 90.46 | 91.06 | 257,344 | -2.61(-2.79%) |
| Apr 09, 2024 | 93.48 | 94.06 | 93.25 | 93.67 | 510,744 | +0.48(+0.52%) |
| Apr 08, 2024 | 91.54 | 93.19 | 91.32 | 93.19 | 442,833 | +1.92(+2.10%) |
| Apr 05, 2024 | 91.48 | 91.64 | 90.44 | 91.27 | 291,659 | -0.71(-0.77%) |
| Apr 04, 2024 | 92.15 | 92.15 | 91.14 | 91.98 | 338,989 | +0.54(+0.59%) |
| Apr 03, 2024 | 92.27 | 92.27 | 91.32 | 91.44 | 561,622 | -0.94(-1.02%) |
| Apr 02, 2024 | 92.02 | 92.94 | 92.02 | 92.38 | 272,954 | +0.29(+0.31%) |
| Apr 01, 2024 | 92.71 | 92.89 | 91.67 | 92.09 | 473,125 | -0.80(-0.86%) |
| Mar 28, 2024 | 92.50 | 92.91 | 92.91 | 92.89 | 258,364 | +0.45(+0.49%) |
| Mar 27, 2024 | 91.08 | 92.46 | 91.08 | 92.44 | 684,138 | +1.96(+2.17%) |
| Mar 26, 2024 | 90.71 | 90.73 | 90.08 | 90.48 | 320,813 | -0.23(-0.25%) |
| Mar 25, 2024 | 90.27 | 90.73 | 89.79 | 90.71 | 381,234 | +0.79(+0.88%) |
| Mar 22, 2024 | 90.60 | 90.60 | 89.76 | 89.92 | 298,018 | +0.08(+0.09%) |
| Mar 21, 2024 | 90.82 | 90.98 | 89.79 | 89.84 | 209,654 | -0.53(-0.59%) |
| Mar 20, 2024 | 90.35 | 91.28 | 89.67 | 90.37 | 457,423 | -0.13(-0.14%) |
| Mar 19, 2024 | 91.24 | 91.95 | 90.30 | 90.50 | 496,632 | -0.50(-0.55%) |
| Mar 18, 2024 | 90.80 | 91.53 | 90.56 | 91.00 | 588,274 | +0.20(+0.22%) |
| Mar 15, 2024 | 89.67 | 91.20 | 89.67 | 90.80 | 978,058 | +0.88(+0.98%) |
| Mar 14, 2024 | 90.04 | 90.36 | 89.14 | 89.92 | 500,034 | -0.65(-0.72%) |
| Mar 13, 2024 | 91.20 | 91.93 | 90.34 | 90.57 | 641,868 | -0.69(-0.76%) |
| Mar 12, 2024 | 90.61 | 91.34 | 90.34 | 91.26 | 688,535 | +0.09(+0.10%) |
| Mar 11, 2024 | 89.49 | 91.24 | 89.49 | 91.17 | 351,187 | +1.82(+2.04%) |
| Mar 08, 2024 | 89.14 | 89.90 | 88.67 | 89.35 | 268,623 | +0.40(+0.45%) |
| Mar 07, 2024 | 89.20 | 89.38 | 88.68 | 88.95 | 471,952 | +0.65(+0.74%) |
| Mar 06, 2024 | 88.08 | 88.84 | 87.51 | 88.30 | 655,020 | +0.89(+1.02%) |
| Mar 05, 2024 | 88.81 | 89.28 | 86.94 | 87.41 | 382,057 | -1.17(-1.32%) |
| Mar 04, 2024 | 86.64 | 88.66 | 86.64 | 88.58 | 406,426 | +1.53(+1.76%) |
| Mar 01, 2024 | 88.13 | 88.13 | 86.47 | 87.05 | 606,353 | -1.06(-1.20%) |
| Feb 29, 2024 | 89.05 | 89.21 | 87.74 | 88.11 | 453,411 | -0.35(-0.40%) |
| Feb 28, 2024 | 88.96 | 89.57 | 88.45 | 88.46 | 257,493 | -0.85(-0.95%) |
| Feb 27, 2024 | 89.00 | 89.40 | 88.59 | 89.31 | 244,629 | +0.75(+0.85%) |
| Feb 26, 2024 | 89.34 | 89.51 | 87.98 | 88.56 | 552,889 | -1.19(-1.33%) |
| Feb 23, 2024 | 89.74 | 90.11 | 89.11 | 89.75 | 328,651 | +0.35(+0.39%) |
| Feb 22, 2024 | 90.13 | 90.16 | 88.91 | 89.40 | 466,829 | -1.33(-1.47%) |
| Feb 21, 2024 | 89.52 | 90.75 | 88.82 | 90.73 | 418,679 | +1.74(+1.96%) |
| Feb 20, 2024 | 88.59 | 89.84 | 88.09 | 88.99 | 577,392 | +0.32(+0.36%) |
| Feb 16, 2024 | 88.78 | 89.25 | 87.74 | 88.67 | 344,529 | -0.26(-0.29%) |
| Feb 15, 2024 | 87.34 | 88.99 | 87.12 | 88.93 | 506,452 | +1.87(+2.15%) |
| Feb 14, 2024 | 86.82 | 87.62 | 86.43 | 87.06 | 548,764 | +0.12(+0.14%) |
| Feb 13, 2024 | 88.61 | 89.32 | 86.51 | 86.94 | 400,344 | -2.72(-3.03%) |
| Feb 12, 2024 | 89.75 | 90.57 | 89.42 | 89.66 | 262,750 | +0.10(+0.11%) |
| Feb 09, 2024 | 88.35 | 90.04 | 88.35 | 89.56 | 266,641 | +1.16(+1.31%) |
| Feb 08, 2024 | 89.17 | 89.23 | 88.08 | 88.40 | 434,616 | -1.12(-1.25%) |
| Feb 07, 2024 | 90.09 | 90.09 | 89.22 | 89.52 | 212,827 | -0.34(-0.38%) |
| Feb 06, 2024 | 89.55 | 90.11 | 89.52 | 89.86 | 272,665 | +0.10(+0.11%) |
| Feb 05, 2024 | 91.14 | 91.19 | 89.76 | 89.76 | 166,449 | -2.41(-2.61%) |
| Feb 02, 2024 | 92.26 | 93.15 | 91.38 | 92.17 | 150,394 | -1.45(-1.55%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Swedish customs seize around 1.4 tons of cocaine in one of the country's largest-ever drug busts
- Wall Street is looking to Tesla's earnings for clues to Musk's plan to restore company's wild growth
- Stock market today: World stocks track Wall Street gains ahead of earnings reports
- Tensions between Beijing and Washington are the biggest worry for US companies in China, report says
- Facing pressure from rights groups, World Bank suspends funding for Tanzania tourism project
- Starbucks takes on the federal labor agency before the US Supreme Court
- Global plastic pollution treaty talks hit critical stage in Canada
- Elon Musk accuses Australia of censorship after court bans violent video
- America's child care crisis is holding back moms without college degrees
- US advances review of Nevada lithium mine amid concerns over endangered wildflower
Most Read
- Developer of St. Paul's Keg & Case food hall declares bankruptcy • Business
- UnitedHealth reveals hackers may have stolen data on a sizeable number of Americans • Business
- Delta raises ground worker, flight attendant base pay 5%, affecting more than 5,000 in Minnesota • Business
- Express files for Chapter 11 bankruptcy protection, announces store closures, possible sale • Business
- Delta raises branded credit card fees just months after blowback from changes to SkyMiles • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.