IDA: IDACORP Inc.

As of Friday, December 2nd, 2022

$ 108.62

-0.67 -0.61%

Open: 108.21
High: 109.53
Low: 107.58
Volume: 266,656
Previous Close on Thursday, December 1st, 2022

$ 109.29

-1.24 -1.12%

Open: 111.49
High: 111.81
Low: 109.03
Volume: 200,704
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 108.21 109.53 107.58 108.62 266,656 -0.67 -0.61
2022-12-01 111.49 111.81 109.03 109.29 200,704 -1.24 -1.12
2022-11-30 107.19 110.56 106.69 110.53 308,762 +3.30 +3.08
2022-11-29 107.01 107.65 106.56 107.23 144,923 -0.69 -0.64
2022-11-28 108.31 109.36 107.39 107.92 257,491 -1.01 -0.93
2022-11-25 107.85 108.93 107.82 108.93 97,958 +1.14 +1.06
2022-11-23 106.53 107.97 106.53 107.79 163,648 +0.91 +0.85
2022-11-22 106.72 107.81 106.03 106.88 182,179 +0.78 +0.74

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 111.81
On 2022-12-01
106.56
On 2022-11-29
-0.31 -0.28 111.81
On 2022-12-01
107.58
On 2022-12-02
-3.78 108.72
10D 111.81
On 2022-12-01
103.22
On 2022-11-18
6.52 6.39 111.81
On 2022-12-01
107.58
On 2022-12-02
-3.78 107.88
20D 111.81
On 2022-12-01
97.81
On 2022-11-07
6.74 6.62 104.06
On 2022-11-04
97.81
On 2022-11-07
-6.01 104.97
WTD 111.81
On 2022-12-01
106.56
On 2022-11-29
-0.31 -0.28 111.81
On 2022-12-01
107.58
On 2022-12-02
-3.78 108.72
MTD 111.81
On 2022-12-01
107.58
On 2022-12-02
-1.91 -1.73 111.81
On 2022-12-01
107.58
On 2022-12-02
-3.78 108.96
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0