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 (%)
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%)
Aug 01, 2022 104.07 104.48 102.29 103.82 144,651 -0.26(-0.25%)
Jul 29, 2022 103.00 104.35 103.00 104.08 162,146 +0.96(+0.93%)
Jul 28, 2022 101.57 103.35 101.19 103.12 124,366 +2.57(+2.56%)
Jul 27, 2022 100.76 101.01 99.82 100.55 238,613 -0.50(-0.50%)
Jul 26, 2022 99.75 101.09 99.75 101.06 164,411 +0.96(+0.96%)
Jul 25, 2022 98.85 100.21 98.47 100.10 140,721 +1.35(+1.37%)
Jul 22, 2022 97.92 98.74 97.39 98.74 159,728 +1.24(+1.27%)
Jul 21, 2022 98.05 98.23 96.81 97.51 191,540 -0.52(-0.53%)
Jul 20, 2022 98.77 99.22 97.11 98.03 259,088 -0.67(-0.68%)
Jul 19, 2022 97.86 98.76 97.72 98.70 145,169 +1.23(+1.26%)
Jul 18, 2022 97.71 98.15 96.73 97.47 176,774 -0.67(-0.68%)
Jul 15, 2022 98.85 98.85 96.73 98.14 188,870 -0.04(-0.04%)
Jul 14, 2022 96.47 98.38 96.28 98.18 133,096 +0.75(+0.76%)
Jul 13, 2022 97.28 98.30 96.97 97.43 104,561 -0.67(-0.68%)
Jul 12, 2022 97.79 99.01 97.65 98.10 154,298 -0.28(-0.28%)
Jul 11, 2022 97.80 98.78 96.92 98.38 165,573 +0.58(+0.59%)
Jul 08, 2022 98.37 99.15 97.20 97.80 173,867 -0.70(-0.71%)
Jul 07, 2022 99.41 100.05 97.92 98.50 248,996 -0.72(-0.72%)
Jul 06, 2022 97.71 100.18 97.14 99.22 229,940 +1.54(+1.57%)
Jul 05, 2022 100.91 101.36 95.64 97.68 212,354 -3.81(-3.75%)
Jul 01, 2022 99.23 101.78 98.89 101.49 164,539 +2.81(+2.85%)
Jun 30, 2022 97.61 99.52 97.42 98.68 221,221 +0.34(+0.35%)
Jun 29, 2022 99.19 99.19 97.75 98.33 181,003 -0.42(-0.42%)
Jun 28, 2022 98.72 99.63 98.52 98.75 182,577 +0.36(+0.37%)
Jun 27, 2022 96.87 98.77 96.80 98.39 187,936 +1.34(+1.38%)
Jun 24, 2022 94.37 98.00 94.37 97.05 534,744 +3.03(+3.22%)
Jun 23, 2022 93.23 94.76 92.72 94.02 325,556 +1.53(+1.65%)
Jun 22, 2022 91.21 92.94 91.21 92.49 287,905 +0.95(+1.04%)
Jun 21, 2022 91.05 91.80 90.68 91.54 216,692 +0.11(+0.12%)
Jun 17, 2022 91.71 93.31 91.22 91.43 590,147 +0.21(+0.23%)
Jun 16, 2022 91.44 91.69 90.90 91.22 291,506 -1.35(-1.46%)
Jun 15, 2022 92.20 93.73 90.99 92.57 231,225 +0.85(+0.92%)
Jun 14, 2022 93.67 93.76 90.28 91.72 251,094 -1.95(-2.08%)
Jun 13, 2022 97.98 98.00 93.28 93.67 246,975 -5.17(-5.23%)
Jun 10, 2022 97.73 99.70 97.19 98.84 181,173 +0.07(+0.08%)
Jun 09, 2022 100.05 101.39 98.68 98.76 258,147 -1.33(-1.33%)
Jun 08, 2022 101.72 101.72 99.97 100.10 200,475 -1.82(-1.78%)
Jun 07, 2022 100.48 101.98 99.95 101.91 188,234 +1.36(+1.35%)
Jun 06, 2022 100.49 100.98 99.89 100.55 189,408 +0.47(+0.47%)
Jun 03, 2022 99.94 100.56 99.82 100.09 167,285 -0.14(-0.14%)
Jun 02, 2022 101.35 101.35 98.39 100.23 196,408 -0.94(-0.93%)
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.