IdaCorp, Inc. (IDA)     Sec: Utilities Ind: Electric Utilities
Peak: -3.44%   12m: 14.21%   6m: 14.05%   ytd: 19.76%   div: 2.3%   beta: 0.288   alpha: 0.125   s: 2.077 (92.94)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-21109.47109.35109.92108.9700187,0140.2880.1252.077
2019-10-18108.95109.59109.78108.5400157,0720.2890.1292.11
2019-10-17108.53108.95109.23108.1300161,2000.2890.1282.15
2019-10-16108.28108.36108.71107.900260,0320.2890.1262.139
2019-10-15109.94108.62110.07108.1900212,2000.2880.1322.145
2019-10-14111.35109.72111.35109.5700160,1400.2910.142.15
2019-10-11110.84111.05111.57110.4400179,5270.2930.142.267
2019-10-10110.44111.09111.17109.7300180,5000.2950.1462.303
2019-10-09111.08110.81111.24110.200214,3650.2960.1412.33
2019-10-08111.71110.59111.75110.5700232,6890.2960.1432.256
2019-10-07112.89111.99113.08111.7400245,7780.2930.1442.397
2019-10-04111.22113.25113.25111.2200203,9300.2950.1352.434
2019-10-03111.2111.28111.43110.6800435,8160.2930.1242.377
2019-10-02112.38110.95112.38110.3900234,0580.2910.1212.386
2019-10-01112.18112.34112.78111.8900207,9530.2910.1192.434
2019-09-30112.71112.67113.43112.100179,8000.2910.1182.447
2019-09-27113.34112.5113.34111.8400233,4810.2890.1132.424
2019-09-26113.17113.17114.01112.8100210,4430.2890.1142.448
2019-09-25112.02113.04113.37111.5300331,5500.2890.1142.462
2019-09-24110.98112.02112.94110.9800403,6470.290.1152.403
2019-09-23111.56110.77111.57110.500288,6480.2960.1172.378
2019-09-20110.57111.19111.44109.300247,4070.2960.1182.355
2019-09-19110.96110.37111.05110.300138,8230.2970.1192.31
2019-09-18109.77110.35110.84108.9900307,4870.2960.1242.327
2019-09-17108.39109.54109.99108.3900385,3730.2980.1252.286
2019-09-16109.2108.12109.2107.8500321,9190.2980.1212.225
2019-09-13108.78108.89109.56108.200324,2880.30.1192.288
2019-09-12109.15109.61109.97108.5600413,7000.3030.1252.296
2019-09-11106.54108.35108.29106.5400250,2880.3140.1112.186
2019-09-10107.78107.28107.78106.0800399,4540.3130.1072.182
2019-09-09108.67108.21108.67107.3900225,2510.3130.1132.206
2019-09-06110.2109.04110.35108.9500214,1270.3130.1172.196
2019-09-05110.26109.82111.13109.5200304,9510.3150.1272.215
2019-09-04111.74111.06111.83110.5700358,5620.3190.1312.301
2019-09-03109.83111.2111.33109.8300335,3710.320.1342.291
2019-08-30109.72109.81110.57109.1200291,3860.3220.1262.256
2019-08-29109.91109.65110.36109.1200310,5260.3230.1292.218
2019-08-28109.49109.4109.83108.5900402,1510.3240.122.225
2019-08-27109.66109.25110.21109.1700329,6000.3240.1212.239
2019-08-26108.66109.01109.21108.3100287,8220.3250.122.261
2019-08-23108.82108.35109.2110800479,3830.3240.1172.23
2019-08-22108.4108.82108.9107.6200161,2550.3260.122.259
2019-08-21107.48108.49108.57107.2900236,1560.3260.1132.235
2019-08-20108.64107.79108.64107.500223,3300.3260.1172.233
2019-08-19108.01108.26108.64107.6100197,3640.3260.1212.252
2019-08-16106.66108.03108.16104.6300290,9000.3290.1152.292
2019-08-15104.98106.48106.61104.6300238,8190.3250.1062.253
2019-08-14105.41104.95105.79104.4900403,6000.3250.1012.223
2019-08-13104105.15105.44103.5500327,0080.3290.0962.258
2019-08-12104.13104.11104.61103.8300176,9000.3270.0952.259
2019-08-09105.82104.32106.2104.1700375,4000.3280.0952.261
2019-08-08103.43105.7105.86102.6600428,7000.3260.0992.302
2019-08-07103.32103.63104.47102.1900271,6000.3180.0882.304
2019-08-06101.98103.33103.83101.2400397,8000.3180.0882.329
2019-08-05103.15102.18103.82101.7500558,5000.3150.0822.265
2019-08-02103.34102.84103.73102.490.630250,8000.3180.0782.242
2019-08-01102.84103.03103.72101.6200480,6000.3180.0812.208
2019-07-31101.79101.44102.45101.0400336,7000.3220.0752.197
2019-07-30101.68101.6102.58101.1300233,8000.3230.0772.167
2019-07-29102.15102.02102.27101.1400170,7000.3230.0742.148
2019-07-26101.02101.65101.7100.7400295,5000.3230.072.101
2019-07-25101.31100.85101.93100.5500206,3000.3220.0672.122
2019-07-24102.35101.52102.37101.1400285,8000.3230.0742.111
2019-07-23102.23101.97102.45101.4100193,0000.3230.0792.127
2019-07-22102.37102.02102.46101.2800277,4000.3230.0772.129
2019-07-19103.72101.88103.95101.8700243,4000.3220.0782.117
2019-07-18103.42103.95104.16102.7600553,4000.320.0842.176
2019-07-17104.2103.53104.61103.4200328,2000.3190.0822.197
2019-07-16102.54103.8103.85102.4500320,5000.3180.0782.174
2019-07-15103102.91103.46102.2300270,3000.3190.0772.149
2019-07-12103.88103.06104.0810300252,4000.3180.0752.148
2019-07-11103.22103.76103.96102.8600338,8000.3180.0772.153
2019-07-10104.14103.45104.36103.0600324,2000.320.0782.121
2019-07-09103.56103.79103.94102.8900558,5000.3210.0742.131
2019-07-08103.48103.58103.9102.7900327,5000.320.0722.113
2019-07-05102.05103.39103.43101.200452,3000.320.0742.118
2019-07-03102.15102.96103.34101.9300551,4000.320.0722.095
2019-07-02100.74101.75102.16100.4900722,6000.3250.0772.034
2019-07-0199.86100.32100.3998.2800544,5000.3270.0741.927
2019-06-28100.2999.82101.1299.75006,347,2000.3290.0761.916
2019-06-27101.3100.35101.5499.7700502,1000.320.0891.974
2019-06-26103.42100.68103.42100.6800362,5000.3090.0991.976
2019-06-25103.81103.64104.31103.3400323,3000.3090.1122.043
2019-06-24105.32103.53105.32103.2500450,6000.310.1062.056
2019-06-21103.27104.98105.48102.6200804,5000.310.1122.1
2019-06-20103.88104104.4102.2900462,3000.310.1082.055
2019-06-19102.02102.89103.45101.6800425,3000.3090.1052.05
2019-06-18102.34102.21102.61101.3900384,6000.3090.1052.067
2019-06-17103.05101.7103.22101.3900286,9000.3090.12.101
2019-06-14102.33102.96103.46102.3300231,3000.3090.1082.16
2019-06-13103.68102.41103.71101.9300295,6000.310.1042.163
2019-06-12103.31103.24103.64102.9400268,5000.3090.1112.203
2019-06-11103.53102.77103.77102.1500483,9000.3090.1122.18
2019-06-10103.33103.6103.91102.3100339,1000.3090.1172.159
2019-06-07104.36103.82104.82103.4300410,5000.3090.1182.168
2019-06-06103.1103.57103.76102.2900342,6000.3090.1172.141
2019-06-05101.06102.67102.91101.0200272,3000.3080.1162.127
2019-06-04100.73100.96101.0499.1100473,8000.3060.1122.143
2019-06-03100.24100.7710199.3200293,5000.3080.1152.135
2019-05-3198.6199.6699.8198.1700333,2000.3090.1132.099
2019-05-3099.8898.59100.5398.1700405,7000.3130.1092.037
2019-05-29101.6699.97101.6699.7900341,7000.3140.122.077
2019-05-28103.49101.49103.49101.3400286,8000.310.1222.112
2019-05-24103.65103.04104.06102.7800165,7000.3110.1322.166
2019-05-23102.93103.49103.53102.2400206,5000.3120.1322.229
2019-05-22102.28102.89103.07101.2900228,1000.3140.1262.222
2019-05-21102.23102.08102.86101.7900254,1000.3130.1282.225
2019-05-20102.33102.25103.01101.8900170,8000.3140.1222.225
2019-05-17101.66102.34103.14100.8800199,6000.320.112.208
2019-05-16102.67102.2103.74101.7300440,5000.320.1082.167
2019-05-15102.5102.75103.03101.9400204,6000.3210.1122.202
2019-05-14102.73102.5102.7310200355,4000.3210.1132.187
2019-05-13100.66102.89103.14100.6600340,6000.3230.1142.214
2019-05-10100101.02101.0299.2700380,0000.3350.1022.118
2019-05-0998.8399.85100.2798.1700304,0000.3350.1032.076
2019-05-0899.4298.7899.4298.200276,0000.3350.0961.986
2019-05-0799.7399.42100.598.9400204,7000.3350.0962.024
2019-05-0699.6699.71100.2299.0400292,4000.3340.1012.084
2019-05-0397.3299.7999.8497.190.630265,7000.3340.1012.08
2019-05-0297.5897.1598.4995.9500190,0000.330.0952.019
2019-05-0197.6797.5998.1196.6700238,9000.330.0971.952
2019-04-3096.7897.7998.0196.5300316,2000.3290.0991.966
2019-04-2996.2696.596.6495.900187,2000.3290.0981.947
2019-04-2696.9696.4897.4996.4300110,7000.3290.0981.937
2019-04-2596.3496.4796.8695.8400165,5000.3290.1031.935
2019-04-2496.0996.8297.2295.9900247,3000.3290.1041.961
2019-04-2395.1195.739694.7400229,6000.3320.091.95
2019-04-2295.7695.1695.9494.9400145,6000.3310.0831.938
2019-04-1896.2695.8896.995.7200185,4000.3310.0851.949
2019-04-1796.4295.9996.795.5900207,6000.3310.0861.945
2019-04-1697.5496.2797.6295.9600290,6000.3310.091.911
2019-04-1597.8797.4498.4197.0900189,8000.3310.0941.974
2019-04-1297.7397.5898.0496.8200229,7000.330.0932.019
2019-04-1196.797.8997.9496.6800178,9000.3310.0962.05
2019-04-1096.8396.7397.796.5200205,6000.3320.0922.009
2019-04-0996.8696.5797.1696.200206,7000.3320.0931.97
2019-04-0897.9596.9698.0296.8600191,8000.3290.0981.974
2019-04-0596.7898.0198.0396.4700162,2000.3270.0992.047
2019-04-0497.6296.5797.6596.3100250,8000.3310.0861.989
2019-04-0397.5997.2797.9396.5900209,8000.3320.0871.99
2019-04-0298.7697.4298.7697.1100241,7000.3320.0881.994
2019-04-0198.2898.3698.6397.1100285,5000.3320.0922.018
2019-03-2997.8698.398.3797.2700310,3000.3320.0922.002
2019-03-2899.1297.5399.6397.4600287,7000.3330.0932.008
2019-03-2799.619999.6198.3900172,7000.3340.0982.039
2019-03-2699.0699.5699.998.8600181,1000.3330.12.071
2019-03-2599.0699.0599.4398.0400209,9000.3330.12.034
2019-03-2298.2798.7899.8598.2700302,7000.3330.0982.044
2019-03-2197.0898.1698.5896.8900211,8000.3380.0972.036
2019-03-2097.1596.9898.2196.6200290,2000.3350.0892.03
2019-03-1998.0696.8298.2396.500253,9000.3360.0892.009
2019-03-1898.4498.3798.8497.900166,6000.3360.0961.989
2019-03-159898.399.297.7600890,3000.3360.0971.988
2019-03-1499.0398.0499.1497.9500181,4000.3360.0941.99
2019-03-13100.1198.82100.2198.5800293,8000.3350.0972.019
2019-03-12100.299.96100.7499.7900139,7000.3370.12.046
2019-03-1199.3100.22100.4399.0600273,7000.3380.1032.081
2019-03-0898.4499.0999.1298.1600205,7000.3320.1072.025
2019-03-0797.9398.1198.6697.7200221,1000.3330.1051.982
2019-03-0697.4797.4797.8296.9100235,8000.3350.1051.966
2019-03-0598.0997.3798.6297.1800204,3000.3350.1041.939
2019-03-0498.1298.3598.4596.9200226,2000.3360.1111.958
2019-03-0196.8197.6998.0296.2500247,7000.3290.1031.971
2019-02-2896.7897.1997.5196.6300245,6000.3290.1021.911
2019-02-2796.3396.8496.9196.1200208,9000.3310.0891.927
2019-02-2697.5996.8997.5996.600211,4000.3310.0891.937
2019-02-2597.9497.3697.9496.6300322,4000.3320.0951.956
2019-02-2298.3198.1898.9497.4400263,7000.3310.11.98
2019-02-2196.9397.8798.1296.3900243,5000.3310.11.951
2019-02-2097.2897.0797.596.5300169,5000.3320.0991.955
2019-02-1996.8297.2897.6496.3800142,2000.3290.111.997
2019-02-1596.8896.6797.3796.1900233,6000.3260.1051.962
2019-02-1496.1896.3996.8695.3700209,9000.3260.1041.979
2019-02-1396.7995.969795.7300170,2000.3190.0971.989
2019-02-1297.2796.9498.0696.4900162,8000.3190.1032.08
2019-02-1197.0597.1697.5696.6100242,3000.3210.1042.094
2019-02-0896.7697.3297.8896.7300142,1000.320.1092.164
2019-02-0794.9396.8696.9594.4700136,8000.3180.1112.177
2019-02-0695.2194.9995.2894.5500129,4000.320.1042.127
2019-02-0595.2495.1295.5694.5400167,3000.320.1022.134
2019-02-0494.5795.2195.2393.850.630238,1000.3210.1062.129
2019-02-0195.495.0195.493.4300530,9000.3180.1092.103
2019-01-3193.695.6695.8593.2200329,5000.3180.1122.062
2019-01-3092.2193.4993.6191.8800306,4000.3190.1072.001
2019-01-2992.9692.3293.3492.2900120,1000.3190.1132.019
2019-01-2892.6492.4493.9191.6500142,4000.3190.1142.003
2019-01-2594.1792.8194.6892.4400154,2000.320.1172.017
2019-01-2494.1994.6594.7892.9700157,3000.3290.1192.06
2019-01-2392.1593.993.9691.9400180,7000.3360.1232.013
2019-01-2292.3491.9992.990.8800531,8000.3340.1111.958
2019-01-1892.8292.3993.7891.800249,2000.3370.1051.979
2019-01-1792.9393.2193.9292.7500289,4000.3410.1162.018
2019-01-1691.9992.8693.391.3300245,3000.3450.1112.019
2019-01-1590.3991.9592.290.3900177,0000.3470.111.993
2019-01-1491.3990.4991.7189.9800170,9000.3450.1061.932
2019-01-1193.4292.4793.7692.0100204,4000.3410.1091.992
2019-01-1092.0493.5693.7591.3900353,7000.3410.1181.977
2019-01-099191.8991.9490.0300406,0000.3390.1111.963
2019-01-0888.3391.191.1788.1200246,5000.3350.1121.97
2019-01-0789.0888.2489.7587.9600235,1000.3290.1041.884
2019-01-0488.4789.8190.4788.300323,6000.3310.1121.972
2019-01-0388.4388.5789.3988.200274,1000.3320.1081.926
2019-01-0291.188.3291.187.6200406,0000.3410.0971.928
2018-12-3190.9191.391.3889.6400239,0000.3410.1091.967
2018-12-2891.2190.7992.1990.4300173,1000.340.1071.941
2018-12-2790.6891.491.488.9800270,7000.340.1141.953
2018-12-2689.4990.7690.9688.2100212,2000.3390.1131.922
2018-12-2495.2889.4295.3989.3400113,7000.3430.1161.864
2018-12-2195.2594.4497.8294.2300661,3000.3180.1372.023
2018-12-2095.5395.5397.1694.3100333,9000.3130.1332.046
2018-12-1995.6495.2796.6394.4700164,1000.3170.1282.031
2018-12-1896.8895.3797.4995.1600265,5000.3170.1291.975
2018-12-1799.1796.1999.1795.8800314,2000.3210.1382.038
2018-12-1499.4998.899.698.4400146,5000.3140.152.118
2018-12-1399.1499.49100.0998.9700164,5000.3140.1542.231
2018-12-12100.1499.18100.5199.1400179,6000.3130.1542.227
2018-12-1198.9199.86100.1298.5600242,3000.3130.1482.298
2018-12-1098.3998.5498.9696.9600172,9000.3150.1392.236
2018-12-0797.9898.0999.1697.1800260,7000.3150.1382.179
2018-12-0697.7998.2898.495.9200309,3000.3160.1392.116
2018-12-0497.9397.599.0397.0800275,1000.3220.142.159
2018-12-0396.597.5197.5195.2800287,9000.3310.1322.147
2018-11-3095.2896.3996.5694.7500401,9000.330.1282.13
2018-11-2996.1995.2997.3395.0400212,4000.3280.1252.091
2018-11-2896.9695.9697.5795.8600383,2000.3270.1322.113
2018-11-2797.0297.2297.9396.7200213,5000.3370.1422.176
2018-11-2696.9497.0697.6396.2700149,4000.3370.1422.189
2018-11-2396.7896.897.4795.910057,1000.3380.1432.178
2018-11-2197.696.5297.996.2900133,1000.3390.1372.137
2018-11-2098.4498.0199.597.4900219,0000.3410.1452.207
2018-11-1997.6798.2498.4997.1900187,6000.3410.1532.207
2018-11-1697.2497.8998.4197.1100221,4000.3450.152.21
2018-11-1596.3396.8397.1995.2200231,3000.3460.1382.183
2018-11-1497.199797.8596.6400297,5000.3510.1452.194
2018-11-1396.9597.4697.7895.9400143,5000.3530.1422.247
2018-11-1295.5596.6997.8495.1700178,7000.3580.1332.198
2018-11-0995.2596.1597.0995.2400194,1000.3620.1342.161
2018-11-0896.3595.8696.7294.8500173,1000.3630.1342.174
2018-11-0795.2296.1496.2194.4800313,5000.3610.142.194
2018-11-0693.949595.2993.6300332,0000.360.1262.12
2018-11-0593.3593.7594.3393.0900331,4000.3580.1232.112
2018-11-0293.7492.8493.7491.30.630361,9000.3570.1222.038
2018-11-0194.7993.2695.5291.9400578,0000.3570.1242.054
2018-10-3192.8890.993.0690.5900364,9000.3510.1151.98
2018-10-3092.9593.1694.192.500341,3000.3570.1292.024
2018-10-2992.9892.6493.6291.9300383,6000.3580.1191.997
2018-10-2694.4192.399591.5100263,3000.3510.1071.988
2018-10-2595.5794.1595.5793.7100339,0000.3460.1122.032
2018-10-2495.1995.8396.5494.6700494,9000.3560.1262.122
2018-10-2395.9294.8796.9794.7700310,5000.3660.112.075
2018-10-2295.8896.0996.3895.4500258,9000.3670.1172.108
2018-10-1994.5495.7496.3794.4900314,4000.3670.1162.141
2018-10-1894.4194.4295.1993.7600179,5000.3670.1122.096
2018-10-1794.3294.4694.6593.7500150,5000.3690.1132.147
2018-10-1693.1594.695.0892.8300166,2000.3670.1072.202
2018-10-1593.1393.0793.8892.3900229,6000.3690.112.186
2018-10-1293.9693.0794.1292.4900299,6000.3690.1112.127
2018-10-1196.9693.9997.0893.8400354,4000.3730.1182.154
2018-10-1098.0596.8198.7196.6600270,6000.3620.1352.277
2018-10-0997.9698.1599.3197.9300201,5000.360.1382.389
2018-10-0897.5897.998.697.2200131,1000.3630.1422.403
2018-10-0596.0897.2197.5796.0800183,4000.3630.1392.394
2018-10-0495.6396.0496.7294.9100246,9000.3660.132.341
2018-10-0396.5395.8897.2794.9900124,4000.3670.1292.347
2018-10-0295.4396.5496.9295.200122,3000.370.1342.336
2018-10-0196.6495.296.6495.0200266,0000.370.1232.266
2018-09-2895.4196.7296.8895.3500244,9000.3740.1322.348
2018-09-2794.7795.2996.1694.7200164,3000.3750.1272.307
2018-09-2696.0394.5296.494.3600209,4000.3690.1282.253
2018-09-2596.5295.796.5295.3700279,8000.3680.1362.282
2018-09-2496.6196.5697.3795.9100163,7000.3650.152.315
2018-09-2195.9396.6997.0395.6600597,1000.3640.1532.326
2018-09-2095.8696.1996.395.2200211,4000.3640.1512.365
2018-09-1998.5495.998.5495.2600220,9000.3640.1512.342
2018-09-1897.8498.5498.9297.4500220,2000.3590.1692.399
2018-09-1797.6197.9498.1197.1700176,9000.3570.1732.482
2018-09-1497.6997.5298.296.7500250,7000.3620.1772.497
2018-09-1397.2897.9898.0596.7800155,8000.3590.1762.5
2018-09-1297.0797.1797.5996.7600131,9000.3580.1762.497
2018-09-1197.4497.298.1997.0300120,4000.3580.1812.495
2018-09-1097.6397.5298.3397.1500141,0000.3580.182.482
2018-09-0797.1297.3397.8996.6300105,6000.3590.1782.504
2018-09-0697.2497.7798.2996.9300153,1000.3650.1832.554
2018-09-0595.4397.1697.2495.4300143,6000.3670.1792.531
2018-09-0495.4495.2596.2594.9300229,2000.3690.1722.449
2018-08-3195.8395.3796.494.8300206,8000.3670.1712.43
2018-08-3095.1595.8796.2594.8700192,1000.380.1632.381
2018-08-2994.0995.0295.1193.6600217,2000.3830.1542.32
2018-08-2894.0693.6194.1993.3300109,7000.3810.1482.28
2018-08-2795.4794.1595.9894.0400161,9000.3820.1512.301
2018-08-2494.8895.3295.4394.1600126,7000.3850.1572.327
2018-08-2394.6494.6595.1994.0100181,6000.3920.1452.302
2018-08-229694.4996.294.3100209,6000.4130.132.303
2018-08-2196.1596.0296.395.3600171,4000.410.1392.338
2018-08-2096.5796.2896.7795.8600120,3000.4080.1422.297
2018-08-1795.7896.496.7595.7800170,2000.4080.1452.323
2018-08-1694.8695.9395.9594.5900175,5000.4080.142.281
2018-08-1594.6694.7795.5694.2400183,2000.4080.142.194
2018-08-1494.1894.1995.394.1600132,2000.4090.1382.12


Copyright (c) 2005 - 2019 by Lukasz Tomicki