$36.48 -0.16 (%) Itron Inc - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITRI historical data

Date Open High Low Close Volume
2/27/201536.1836.6736.1836.48181,816
2/26/201536.5737.0736.4436.64136,169
2/25/201536.8337.1136.2636.57116,273
2/24/201536.1337.1536.1336.97321,925
2/23/201535.5236.3135.0136.25296,945
2/20/201535.3135.3834.5935.13372,249
2/19/201535.0835.7435.0335.29215,182
2/18/201535.2735.9234.9935.05423,263
2/17/201535.7936.0335.1635.31331,094
2/13/201535.8436.3335.5935.75494,017
2/12/201537.0139.9135.5735.871,513,569
2/11/201537.1737.4035.6636.01771,802
2/10/201537.6937.6937.0137.24209,629
2/9/201537.6938.1937.1037.29223,866
2/6/201537.9638.5237.6437.79424,784
2/5/201537.8638.0037.4737.86563,440
2/4/201537.8838.1837.5937.63373,488
2/3/201537.8838.3637.5938.01349,505
2/2/201537.4237.8037.0637.60252,475
1/30/201538.1438.5137.1337.21200,520
1/29/201537.9038.3937.5838.36150,677
1/28/201539.0139.0337.8537.93228,176
1/27/201538.1239.1637.8438.69187,650
1/26/201537.8438.9237.5938.61242,213
1/23/201537.8938.3037.7037.85288,633
1/22/201536.6038.3136.1038.00613,739
1/21/201535.6136.3334.1136.26445,230
1/20/201537.5537.7735.3035.83357,785
1/16/201537.3437.9237.1137.50286,684
1/15/201538.4338.8137.2337.49296,500
1/14/201539.0539.3138.1438.37297,296
1/13/201540.5641.6239.1939.62285,086
1/12/201540.4940.7039.6240.27125,621
1/9/201541.2541.4540.5540.60103,128
1/8/201540.9941.7040.6041.23128,711
1/7/201540.5340.7340.1840.57109,222
1/6/201541.3841.7239.9440.24144,149
1/5/201541.7242.0540.9641.22123,027
1/2/201542.5942.6641.2341.86119,481
12/31/201442.8043.4342.1942.29156,502
12/30/201442.9743.3542.6442.78145,678
12/29/201443.3343.6542.9543.00200,949
12/26/201442.8443.6742.8443.35103,775
12/24/201442.3843.0042.2742.6399,743
12/23/201441.8342.4941.6342.42183,348
12/22/201441.5441.9141.4241.49152,807
12/19/201441.3141.8441.1041.53515,622
12/18/201440.9241.7240.3141.35249,259
12/17/201439.7440.7839.0640.56311,191
12/16/201439.0839.8138.8039.59294,144
12/15/201440.0840.5939.2939.32231,043
12/12/201440.2640.7539.9239.98148,629
12/11/201440.5741.2840.3640.68121,947
12/10/201441.1741.5640.2440.30150,202
12/9/201439.8141.5439.4841.49192,348
12/8/201440.8641.6840.1640.30171,767
12/5/201440.6041.5840.5741.11152,012
12/4/201441.0841.3640.5140.63160,629
12/3/201440.8041.4840.7241.22148,150
12/2/201440.3541.4140.3540.95200,827
12/1/201440.1540.7540.0640.36216,670
11/28/201440.4941.1140.1140.40121,293
11/26/201440.7640.9040.5140.5992,711
11/25/201440.5340.9940.2140.73206,092
11/24/201440.2840.6439.9940.50209,238
11/21/201440.7140.7139.7740.28213,866
11/20/201439.7140.1939.5440.19141,841
11/19/201440.5140.5439.6339.97160,948
11/18/201439.9141.0339.9140.67177,441
11/17/201440.4240.7039.7839.80161,971
11/14/201440.8741.0140.5340.63154,940
11/13/201441.6741.8540.8640.92124,432
11/12/201440.9641.7340.8641.64136,563
11/11/201441.4241.6641.1741.26172,579
11/10/201441.3341.6240.9241.42195,961
11/7/201440.8841.3640.6941.28215,427
11/6/201440.7141.2940.6540.94203,321
11/5/201440.7341.9039.4840.59312,486
11/4/201440.0240.4739.2639.67328,453
11/3/201439.1040.8638.7440.54393,704
10/31/201439.8139.8538.8738.93441,563
10/30/201438.6839.2338.6438.99213,370
10/29/201438.9139.2038.6138.76222,795
10/28/201438.2739.1038.1438.88397,035
10/27/201437.9538.1737.7638.04333,905
10/24/201438.3338.4938.0138.02296,721
10/23/201438.3238.8337.6238.33208,468
10/22/201438.3638.7037.9938.07224,697
10/21/201437.3838.2337.2838.20239,176
10/20/201436.9137.4536.8037.12314,426
10/17/201437.5937.8036.8737.07205,017
10/16/201436.9237.7036.5137.06379,351
10/15/201436.7137.8436.5737.52394,607
10/14/201436.7537.6336.4737.28281,084
10/13/201436.4536.8635.9636.43321,552
10/10/201436.8737.4836.1936.42206,175
10/9/201438.6038.6437.0037.16267,691
10/8/201438.3138.8937.6038.75235,530
10/7/201438.7439.3538.2638.32235,841
10/6/201439.8940.0739.0639.07206,629
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center