IDACORP Inc. Common Stockのデータ

IDACORP Inc. Common Stockの基本情報

名前 IDACORP Inc. Common Stock
ティッカー IDA
国 United States
上場年 nan
セクター Public Utilities

IDACORP Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 86.76 85.75 86.22 86.68 218800.0 86.68
2021-02-12 86.85 85.9 86.27 86.49 333600.0 86.49
2021-02-11 87.26 85.78 87.06 86.42 353500.0 86.42
2021-02-10 87.64 86.29 87.25 87.12 391400.0 87.12
2021-02-09 88.28 86.43 88.14 86.57 318200.0 86.57
2021-02-08 88.95 87.22 88.95 87.98 262000.0 87.98
2021-02-05 88.89 87.96 88.55 88.63 286700.0 88.63
2021-02-04 87.82 86.72 87.02 87.77 360000.0 87.77
2021-02-03 88.76 87.19 88.11 87.7 269600.0 86.99
2021-02-02 89.73 88.4 89.52 88.59 286500.0 87.87
2021-02-01 89.27 88.21 88.97 88.55 212500.0 87.83
2021-01-29 89.99 88.05 88.81 88.3 360800.0 87.59
2021-01-28 90.19 87.65 88.22 89.31 322200.0 88.59
2021-01-27 90.15 87.66 89.38 87.76 269000.0 87.05
2021-01-26 90.9 89.06 90.79 90.18 463100.0 89.45
2021-01-25 90.71 88.06 88.09 90.39 466900.0 89.66
2021-01-22 89.03 87.34 88.63 88.41 334200.0 87.69
2021-01-21 89.54 88.36 89.0 88.63 704200.0 87.91
2021-01-20 89.67 88.53 88.88 89.51 249500.0 88.79
2021-01-19 90.89 89.23 90.89 89.47 205300.0 88.75
2021-01-15 90.73 88.09 88.91 90.35 308100.0 89.62
2021-01-14 92.14 89.03 91.59 89.55 378100.0 88.83
2021-01-13 92.0 90.39 90.6 91.46 236700.0 90.72
2021-01-12 91.29 89.2 90.05 90.71 341500.0 89.98
2021-01-11 90.63 88.96 88.96 90.39 394200.0 89.66
2021-01-08 89.23 86.57 87.52 89.21 395200.0 88.49
2021-01-07 90.72 86.93 90.72 87.27 318900.0 86.56
2021-01-06 91.69 87.42 87.45 90.8 413900.0 90.06
2021-01-05 92.21 89.28 91.79 89.48 558500.0 88.76
2021-01-04 96.46 91.79 96.46 91.79 537600.0 91.05
2020-12-31 96.21 94.57 95.13 96.03 256800.0 95.25
2020-12-30 95.99 94.64 95.22 95.24 336300.0 94.47
2020-12-29 96.24 94.71 95.9 95.21 282100.0 94.44
2020-12-28 96.29 94.9 95.43 95.65 156300.0 94.88
2020-12-24 95.3 93.48 94.4 95.11 110800.0 94.34
2020-12-23 96.11 93.85 94.95 94.01 251100.0 93.25
2020-12-22 94.78 93.26 93.81 94.44 328900.0 93.68
2020-12-21 94.24 92.23 94.24 93.97 347400.0 93.21
2020-12-18 98.03 94.59 97.36 94.93 1147000.0 94.16
2020-12-17 97.21 95.73 95.73 96.86 385200.0 96.08
2020-12-16 97.01 95.28 97.01 95.57 232300.0 94.8
2020-12-15 96.46 93.2 93.66 96.45 380900.0 95.67
2020-12-14 96.21 93.41 94.67 93.49 233500.0 92.73
2020-12-11 94.16 92.54 92.76 93.87 317500.0 93.11
2020-12-10 93.03 92.04 93.03 92.83 212800.0 92.08
2020-12-09 93.05 91.37 91.55 92.78 243300.0 92.03
2020-12-08 92.42 91.2 91.89 91.58 186300.0 90.84
2020-12-07 92.64 91.55 91.57 92.42 212000.0 91.67
2020-12-04 92.52 90.85 91.41 91.54 207700.0 90.8
2020-12-03 92.11 90.73 91.7 91.4 248400.0 90.66
2020-12-02 92.12 90.43 91.53 92.04 211600.0 91.29
2020-12-01 92.54 91.16 91.31 91.85 172900.0 91.11
2020-11-30 92.26 90.52 92.02 90.58 338900.0 89.85
2020-11-27 93.11 91.09 93.11 92.08 73100.0 91.33
2020-11-25 93.79 92.52 93.75 93.31 231700.0 92.55
2020-11-24 93.45 91.87 92.33 93.33 215800.0 92.57
2020-11-23 91.54 90.73 90.83 91.25 303500.0 90.51
2020-11-20 90.85 89.27 89.71 90.3 442900.0 89.57
2020-11-19 91.02 89.05 90.62 90.0 282800.0 89.27
2020-11-18 93.77 90.37 93.77 90.46 227800.0 89.73
2020-11-17 94.04 92.69 93.46 93.4 325400.0 92.64
2020-11-16 95.13 92.84 95.11 94.3 291200.0 93.54
2020-11-13 93.93 91.56 92.0 93.73 331900.0 92.97
2020-11-12 94.59 90.75 94.55 91.37 246500.0 90.63
2020-11-11 95.48 93.05 93.9 94.8 446600.0 94.03
2020-11-10 93.7 91.43 93.66 93.02 598700.0 92.27
2020-11-09 95.86 92.3 93.18 93.11 413000.0 92.36
2020-11-06 91.99 90.17 91.12 90.29 248400.0 89.56
2020-11-05 91.73 90.65 90.81 91.03 394900.0 90.29
2020-11-04 91.13 88.86 89.66 90.22 573500.0 89.49
2020-11-03 91.49 90.33 90.81 90.93 276600.0 89.49
2020-11-02 89.97 87.5 88.47 89.81 358300.0 88.39
2020-10-30 88.43 86.26 87.94 87.73 392400.0 86.34
2020-10-29 90.03 85.58 88.16 88.18 615600.0 86.78
2020-10-28 90.83 88.42 89.77 88.54 493800.0 87.14
2020-10-27 91.49 90.58 91.21 90.87 362700.0 89.43
2020-10-26 91.51 90.04 90.49 91.3 181300.0 89.85
2020-10-23 91.44 90.36 90.55 91.25 250300.0 89.8
2020-10-22 90.27 87.57 87.92 90.19 252700.0 88.76
2020-10-21 88.76 85.58 85.88 88.11 201800.0 86.71
2020-10-20 86.99 85.8 86.63 86.15 209200.0 84.79
2020-10-19 87.97 85.89 87.18 86.23 339700.0 84.86
2020-10-16 87.93 86.98 87.68 87.11 188000.0 85.73
2020-10-15 87.99 86.22 86.95 87.77 211100.0 86.38
2020-10-14 87.82 86.85 87.29 87.56 252600.0 86.17
2020-10-13 87.98 86.43 87.71 87.41 172800.0 86.03
2020-10-12 88.71 86.89 87.4 88.4 243100.0 87.0
2020-10-09 87.7 86.03 87.64 87.42 203200.0 86.04
2020-10-08 87.24 86.08 86.88 87.13 187600.0 85.75
2020-10-07 87.19 85.74 86.66 86.45 335300.0 85.08
2020-10-06 86.49 82.98 83.43 86.13 511500.0 84.77
2020-10-05 83.43 81.91 82.97 83.08 472800.0 81.76
2020-10-02 83.42 81.04 81.13 82.97 330700.0 81.66
2020-10-01 82.05 80.01 80.03 81.86 344100.0 80.56
2020-09-30 81.08 79.29 80.47 79.9 358500.0 78.63
2020-09-29 81.9 80.0 81.14 80.1 230000.0 78.83
2020-09-28 81.91 80.51 81.26 81.23 213100.0 79.94
2020-09-25 80.84 78.91 79.35 80.55 303300.0 79.27
2020-09-24 80.29 78.91 79.23 79.51 324300.0 78.25
2020-09-23 81.81 79.57 81.28 79.57 427700.0 78.31
2020-09-22 82.47 80.58 80.87 81.33 440100.0 80.04
2020-09-21 81.72 79.47 81.49 80.37 501600.0 79.1
2020-09-18 83.85 81.35 83.85 81.98 606100.0 80.68
2020-09-17 83.8 81.38 82.38 83.5 423600.0 82.18
2020-09-16 83.78 81.82 81.89 82.97 364500.0 81.66
2020-09-15 84.43 82.1 84.15 82.14 311100.0 80.84
2020-09-14 84.78 83.28 83.72 83.51 214200.0 82.19
2020-09-11 84.16 82.7 84.16 82.91 210200.0 81.6
2020-09-10 86.49 83.7 85.94 83.94 234100.0 82.61
2020-09-09 87.75 85.82 86.38 85.93 249800.0 84.57
2020-09-08 88.08 85.44 87.95 86.07 316200.0 84.71
2020-09-04 89.28 87.25 89.02 88.02 186400.0 86.63
2020-09-03 91.37 88.54 90.64 89.08 237700.0 87.67
2020-09-02 90.62 88.21 88.37 90.21 233300.0 88.78
2020-09-01 89.53 87.68 89.53 88.33 242500.0 86.93
2020-08-31 90.12 88.2 88.2 89.9 322400.0 88.48
2020-08-28 89.17 87.65 89.17 88.54 147700.0 87.14
2020-08-27 89.82 88.52 88.83 88.8 247400.0 87.39
2020-08-26 89.43 87.47 89.3 88.45 359700.0 87.05
2020-08-25 89.89 89.16 89.85 89.46 255800.0 88.04
2020-08-24 90.0 87.35 88.85 89.96 212200.0 88.53
2020-08-21 88.71 87.28 88.71 88.14 233100.0 86.74
2020-08-20 89.34 88.3 88.3 88.8 340300.0 87.39
2020-08-19 88.98 87.02 87.5 88.77 408400.0 87.36
2020-08-18 87.35 86.05 86.92 87.16 276800.0 85.78
2020-08-17 88.39 86.88 87.88 86.96 199000.0 85.58
2020-08-14 88.85 87.68 88.69 87.94 205400.0 86.55
2020-08-13 89.79 88.41 89.6 88.91 219100.0 87.5
2020-08-12 90.51 89.63 90.0 90.07 383700.0 88.64
2020-08-11 93.91 89.57 93.65 89.64 563500.0 88.22
2020-08-10 93.58 92.54 93.36 93.39 260100.0 91.91
2020-08-07 93.08 91.01 91.01 92.68 186200.0 91.21
2020-08-06 91.57 90.34 90.77 91.1 160400.0 89.66
2020-08-05 92.69 90.18 92.23 90.92 311600.0 89.48
2020-08-04 92.15 91.1 91.18 92.02 235100.0 90.56
2020-08-03 93.2 91.19 93.2 92.12 330900.0 90.0
2020-07-31 93.56 91.63 92.85 93.25 318000.0 91.11
2020-07-30 94.62 90.69 93.31 93.29 199400.0 91.14
2020-07-29 95.17 94.16 94.37 94.78 236900.0 92.6
2020-07-28 94.82 91.99 91.99 94.46 187700.0 92.29
2020-07-27 92.94 91.45 92.71 92.14 213500.0 90.02
2020-07-24 95.16 92.71 93.93 93.0 181400.0 90.86
2020-07-23 93.63 92.63 92.72 93.52 157100.0 91.37
2020-07-22 93.13 89.95 90.6 92.83 157100.0 90.7
2020-07-21 91.71 90.52 90.52 91.0 185400.0 88.91
2020-07-20 91.74 90.06 91.4 90.41 122800.0 88.33
2020-07-17 91.68 90.28 90.45 91.48 183700.0 89.38
2020-07-16 90.75 89.41 90.35 89.76 185600.0 87.7
2020-07-15 92.1 89.98 91.23 90.05 193700.0 87.98
2020-07-14 91.43 89.36 90.4 89.94 364200.0 87.87
2020-07-13 91.51 89.88 90.26 90.28 173700.0 88.2
2020-07-10 90.45 87.6 87.6 90.11 165400.0 88.04
2020-07-09 88.37 86.17 88.33 87.87 334100.0 85.85
2020-07-08 89.44 88.2 88.81 88.82 328300.0 86.78
2020-07-07 88.84 87.02 87.5 88.5 267100.0 86.46
2020-07-06 90.69 87.77 90.55 88.48 213700.0 86.45
2020-07-02 90.77 89.28 90.24 89.58 205700.0 87.52
2020-07-01 90.19 87.1 87.16 89.59 453600.0 87.53
2020-06-30 87.95 86.09 86.41 87.37 373200.0 85.36
2020-06-29 86.22 84.93 85.17 86.2 238500.0 84.22
2020-06-26 86.38 84.26 85.37 84.77 394400.0 82.82
2020-06-25 86.54 84.95 86.54 85.75 265800.0 83.78
2020-06-24 87.09 85.1 85.6 86.87 361200.0 84.87
2020-06-23 87.98 85.54 87.64 86.52 342600.0 84.53
2020-06-22 87.51 84.14 85.08 86.81 407100.0 84.81
2020-06-19 88.62 85.14 87.54 85.25 533600.0 83.29
2020-06-18 87.88 86.41 87.09 87.56 317100.0 85.55
2020-06-17 88.06 85.67 87.43 87.54 265500.0 85.53
2020-06-16 90.58 86.55 89.82 86.91 372600.0 84.91
2020-06-15 88.35 84.32 85.32 87.63 322000.0 85.61
2020-06-12 89.62 85.65 89.62 86.96 416100.0 84.96
2020-06-11 90.81 86.53 90.81 87.2 258100.0 85.19
2020-06-10 93.4 91.29 93.1 92.38 278100.0 90.26
2020-06-09 95.1 92.3 95.1 92.91 266400.0 90.77
2020-06-08 95.88 93.67 94.08 95.75 422800.0 93.55
2020-06-05 96.19 93.63 95.04 94.05 260100.0 91.89
2020-06-04 95.27 92.95 94.98 93.89 249500.0 91.73
2020-06-03 95.95 94.42 94.74 95.78 185500.0 93.58
2020-06-02 94.91 93.3 93.68 94.02 205300.0 91.86
2020-06-01 94.34 92.2 93.01 93.57 230500.0 91.42
2020-05-29 93.59 91.31 91.84 93.23 344500.0 91.09
2020-05-28 92.71 91.04 91.96 92.44 354100.0 90.31
2020-05-27 92.13 89.72 91.67 90.34 215800.0 88.26
2020-05-26 91.06 89.83 90.67 90.03 240900.0 87.96
2020-05-22 88.18 86.28 86.62 88.1 293400.0 86.07
2020-05-21 88.52 86.71 87.6 86.74 271500.0 84.75
2020-05-20 88.49 87.22 87.81 87.85 214000.0 85.83
2020-05-19 89.72 87.01 88.99 87.07 216400.0 85.07
2020-05-18 90.11 87.2 87.2 89.57 203700.0 87.51
2020-05-15 86.26 83.53 86.26 84.91 520000.0 82.96
2020-05-14 87.54 83.02 85.38 86.63 281000.0 84.64
2020-05-13 87.59 85.62 87.45 86.38 274900.0 84.39
2020-05-12 90.36 87.87 90.07 88.19 494000.0 86.16
2020-05-11 91.49 88.95 91.05 90.37 409700.0 88.29
2020-05-08 92.17 89.88 90.13 91.98 223400.0 89.86
2020-05-07 89.74 88.01 88.35 88.94 278400.0 86.89
2020-05-06 90.88 87.05 90.88 87.07 310400.0 85.07
2020-05-05 91.96 90.02 90.07 90.91 214500.0 88.82
2020-05-04 89.7 87.39 89.1 89.44 230500.0 87.38
2020-05-01 91.09 87.9 90.9 88.47 278300.0 85.78
2020-04-30 94.27 91.02 91.62 91.78 382300.0 88.99
2020-04-29 95.31 92.33 95.31 94.26 174500.0 91.39
2020-04-28 94.48 92.36 93.82 93.48 212300.0 90.64
2020-04-27 94.05 92.13 93.18 92.38 183400.0 89.57
2020-04-24 92.47 90.31 92.0 92.18 204700.0 89.38
2020-04-23 93.96 90.81 93.96 91.67 319500.0 88.88
2020-04-22 94.37 91.23 92.75 93.4 215500.0 90.56
2020-04-21 92.65 90.3 90.84 91.15 166400.0 88.38
2020-04-20 95.37 92.53 95.09 92.62 349100.0 89.8
2020-04-17 96.51 93.85 96.17 95.85 282000.0 92.94
2020-04-16 94.35 91.53 92.27 94.11 246300.0 91.25
2020-04-15 93.95 91.33 93.95 91.98 236100.0 89.18
2020-04-14 96.92 94.22 96.87 95.87 417900.0 92.96
2020-04-13 97.3 93.23 97.12 94.3 369300.0 91.43
2020-04-09 99.37 94.73 97.35 97.8 319300.0 94.83
2020-04-08 96.09 89.45 91.35 95.63 288700.0 92.72
2020-04-07 95.16 89.89 95.07 90.86 373400.0 88.1
2020-04-06 93.72 88.54 88.54 92.95 325500.0 90.12
2020-04-03 89.25 84.73 87.76 85.47 839600.0 82.87
2020-04-02 90.78 84.6 84.6 88.1 482700.0 85.42
2020-04-01 86.38 83.26 84.58 85.53 300400.0 82.93
2020-03-31 91.75 87.08 91.32 87.79 394000.0 85.12
2020-03-30 93.21 88.34 91.35 91.63 564100.0 88.84
2020-03-27 94.32 85.11 85.58 90.08 464400.0 87.34
2020-03-26 89.19 83.1 83.28 88.25 387700.0 85.57
2020-03-25 86.21 76.24 80.55 82.83 642600.0 80.31
2020-03-24 81.21 73.64 76.65 80.81 409200.0 78.35
2020-03-23 77.02 69.05 74.29 74.34 504700.0 72.08
2020-03-20 84.67 73.34 84.08 74.96 684500.0 72.68
2020-03-19 92.38 81.87 91.72 83.92 514200.0 81.37
2020-03-18 95.48 86.0 89.96 91.91 635000.0 89.12
2020-03-17 94.79 83.05 83.46 94.35 489500.0 91.48
2020-03-16 86.12 80.73 82.85 81.65 385700.0 79.17
2020-03-13 89.88 82.48 87.68 89.71 512800.0 86.98
2020-03-12 89.33 81.94 87.66 83.41 468600.0 80.87
2020-03-11 99.13 93.77 98.66 95.8 369700.0 92.89
2020-03-10 102.94 96.86 102.16 101.0 354100.0 97.93
2020-03-09 103.8 99.68 102.1 100.7 381300.0 97.64
2020-03-06 107.75 101.25 103.4 107.38 338800.0 104.12
2020-03-05 106.23 104.14 104.74 105.87 297800.0 102.65
2020-03-04 106.82 102.36 102.36 106.58 295500.0 103.34
2020-03-03 104.22 100.69 102.16 100.84 277100.0 97.77
2020-03-02 102.26 96.41 96.64 102.17 315200.0 99.06
2020-02-28 101.67 95.85 101.67 96.64 599000.0 93.7
2020-02-27 107.48 102.82 106.94 103.22 531000.0 100.08
2020-02-26 110.19 107.55 109.03 107.56 427200.0 104.29
2020-02-25 111.45 108.62 111.28 108.97 388300.0 105.66
2020-02-24 112.28 110.54 111.15 111.35 314100.0 107.97
2020-02-21 113.0 111.54 111.76 111.88 251500.0 108.48
2020-02-20 112.9 109.97 111.41 111.74 273000.0 108.34
2020-02-19 113.58 111.75 112.8 111.91 193400.0 108.51
2020-02-18 113.35 111.71 112.11 113.15 293800.0 109.71