Skip to main content

Idacorp Inc (NY: IDA )

103.48 +1.32 (+1.29%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 97.28 98.21 96.97 98.20 242,593 +0.43(+0.44%)
Oct 28, 2022 95.82 97.96 95.82 97.77 151,796 +2.32(+2.43%)
Oct 27, 2022 95.29 96.41 95.20 95.46 235,420 +0.91(+0.96%)
Oct 26, 2022 94.56 95.51 93.54 94.55 293,596 +0.75(+0.80%)
Oct 25, 2022 91.87 93.97 91.44 93.80 180,613 +1.97(+2.15%)
Oct 24, 2022 91.73 92.89 91.10 91.83 137,641 +0.54(+0.60%)
Oct 21, 2022 90.04 91.76 89.35 91.28 114,787 +1.74(+1.95%)
Oct 20, 2022 91.30 91.30 89.02 89.54 155,038 -1.88(-2.05%)
Oct 19, 2022 91.22 92.03 90.42 91.41 139,855 -1.09(-1.18%)
Oct 18, 2022 92.51 93.17 91.86 92.50 148,717 +1.44(+1.59%)
Oct 17, 2022 90.04 92.06 90.04 91.06 200,852 +2.16(+2.43%)
Oct 14, 2022 91.20 91.91 88.57 88.90 187,072 -1.47(-1.63%)
Oct 13, 2022 87.89 91.11 87.73 90.37 237,611 +1.55(+1.74%)
Oct 12, 2022 91.23 91.25 88.66 88.82 225,090 -2.33(-2.55%)
Oct 11, 2022 90.05 92.45 90.05 91.15 282,214 +0.61(+0.67%)
Oct 10, 2022 90.56 91.77 90.50 90.54 166,316 +0.19(+0.21%)
Oct 07, 2022 91.90 92.06 89.87 90.35 139,672 -1.49(-1.62%)
Oct 06, 2022 94.65 94.65 91.54 91.84 282,245 -3.33(-3.50%)
Oct 05, 2022 95.94 95.94 94.42 95.17 133,348 -2.02(-2.07%)
Oct 04, 2022 96.13 97.73 96.13 97.19 144,978 +1.29(+1.35%)
Oct 03, 2022 94.58 96.50 93.82 95.90 213,654 +3.03(+3.26%)
Sep 30, 2022 94.74 94.93 92.68 92.87 399,306 -1.57(-1.66%)
Sep 29, 2022 97.90 98.52 94.10 94.43 209,695 -3.81(-3.88%)
Sep 28, 2022 97.96 99.12 96.86 98.24 271,754 +1.41(+1.45%)
Sep 27, 2022 99.58 100.06 96.83 96.83 291,733 -2.43(-2.45%)
Sep 26, 2022 101.45 101.45 98.44 99.26 227,499 -2.42(-2.38%)
Sep 23, 2022 101.64 101.84 100.45 101.68 208,718 -0.87(-0.85%)
Sep 22, 2022 101.52 103.14 100.78 102.56 235,930 +1.01(+1.00%)
Sep 21, 2022 103.62 104.23 101.49 101.54 142,578 -1.25(-1.21%)
Sep 20, 2022 103.36 103.77 101.97 102.79 122,527 -1.15(-1.11%)
Sep 19, 2022 102.13 104.01 101.70 103.94 152,433 +1.93(+1.89%)
Sep 16, 2022 100.75 102.26 100.12 102.01 463,438 +1.44(+1.43%)
Sep 15, 2022 101.56 101.56 100.33 100.58 147,640 -1.86(-1.81%)
Sep 14, 2022 102.17 103.17 102.04 102.43 149,700 +0.57(+0.56%)
Sep 13, 2022 104.13 104.13 101.59 101.86 177,181 -3.15(-3.00%)
Sep 12, 2022 104.20 105.24 104.14 105.01 136,461 +0.84(+0.81%)
Sep 09, 2022 103.60 104.72 103.03 104.17 150,120 +0.67(+0.65%)
Sep 08, 2022 103.48 104.43 103.24 103.49 118,466 -0.32(-0.31%)
Sep 07, 2022 101.91 104.12 101.77 103.81 145,909 +2.27(+2.24%)
Sep 06, 2022 102.66 103.40 101.36 101.54 142,218 -0.82(-0.81%)
Sep 02, 2022 103.64 104.81 102.14 102.37 139,307 -1.42(-1.37%)
Sep 01, 2022 102.43 103.98 102.20 103.78 101,429 +1.32(+1.29%)
Aug 31, 2022 103.30 103.64 102.30 102.46 183,337 -0.71(-0.69%)
Aug 30, 2022 105.33 105.35 102.67 103.17 159,631 -1.75(-1.67%)
Aug 29, 2022 103.99 105.64 103.28 104.93 152,591 +0.39(+0.38%)
Aug 26, 2022 106.06 106.23 104.53 104.53 93,840 -1.21(-1.14%)
Aug 25, 2022 104.74 105.79 104.40 105.75 95,019 +0.89(+0.85%)
Aug 24, 2022 105.02 105.02 104.15 104.85 98,443 -0.24(-0.23%)
Aug 23, 2022 106.34 106.34 105.02 105.10 138,871 -1.26(-1.18%)
Aug 22, 2022 108.05 108.05 105.77 106.36 125,160 -1.81(-1.67%)
Aug 19, 2022 108.16 108.56 107.41 108.17 144,744 +0.34(+0.31%)
Aug 18, 2022 108.08 108.73 107.55 107.83 105,218 -0.09(-0.09%)
Aug 17, 2022 107.77 108.17 107.47 107.92 91,120 -0.09(-0.09%)
Aug 16, 2022 107.48 108.25 107.33 108.02 133,185 +0.34(+0.31%)
Aug 15, 2022 106.89 107.78 106.28 107.68 114,218 +0.96(+0.90%)
Aug 12, 2022 104.86 106.74 104.86 106.72 172,457 +2.28(+2.18%)
Aug 11, 2022 106.14 106.83 104.37 104.44 253,469 -1.04(-0.99%)
Aug 10, 2022 105.71 106.02 104.93 105.48 234,698 +0.26(+0.25%)
Aug 09, 2022 103.87 105.36 103.61 105.22 178,776 +1.57(+1.51%)
Aug 08, 2022 103.56 104.03 102.83 103.65 112,183 +0.96(+0.93%)
Aug 05, 2022 103.35 103.35 101.05 102.70 204,375 -1.03(-0.99%)
Aug 04, 2022 103.74 104.88 103.28 103.73 166,140 -0.01(-0.01%)
Aug 03, 2022 103.37 103.97 101.01 103.74 262,806 +0.43(+0.42%)
Aug 02, 2022 104.42 104.42 102.95 103.31 157,142 -0.52(-0.50%)
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.