$33.68 -0.23 (%) Itron Inc - NASDAQ

Jul. 2, 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
7/2/201534.0034.4533.5833.68215,226
7/1/201534.8434.9833.6633.91398,158
6/30/201534.8034.9634.1934.444,492,938
6/29/201535.0035.0834.4134.47361,432
6/26/201535.6435.6435.1735.40533,647
6/25/201535.6735.8134.9935.46342,464
6/24/201536.6936.7835.5735.67301,129
6/23/201535.9236.6535.7036.56215,412
6/22/201535.9636.2035.5035.87306,748
6/19/201535.7836.2535.6435.922,392,731
6/18/201535.1135.7835.0035.67245,344
6/17/201535.9536.0535.0335.08200,009
6/16/201535.7936.0935.6835.89234,700
6/15/201535.8836.0434.9935.90429,651
6/12/201536.7236.7436.0936.42108,793
6/11/201536.7237.1636.4536.78133,749
6/10/201536.2637.1635.7036.80148,713
6/9/201536.0936.4035.7536.04175,955
6/8/201536.2036.7235.7436.11211,027
6/5/201536.2636.4935.7236.30181,184
6/4/201536.6436.8535.9836.30119,231
6/3/201536.0036.9435.9336.78164,979
6/2/201535.4436.3235.2735.84138,943
6/1/201536.1436.4135.3435.64199,755
5/29/201536.4736.9435.5835.89224,669
5/28/201536.5236.8636.0736.77102,783
5/27/201536.2036.8835.8236.75197,480
5/26/201535.9736.3535.3536.32197,748
5/22/201536.2736.6036.0536.1995,870
5/21/201536.4236.7436.0736.3782,419
5/20/201536.7336.9436.2936.59148,148
5/19/201536.6636.7136.1836.71142,812
5/18/201536.3036.8836.0036.69121,839
5/15/201536.5836.7736.1536.41114,121
5/14/201536.0536.6135.8936.58145,289
5/13/201535.8836.1835.7135.81158,222
5/12/201535.4035.8434.9335.81285,685
5/11/201535.9136.1135.4935.60135,652
5/8/201536.4336.4635.5335.84181,702
5/7/201535.1936.1534.9535.99204,045
5/6/201535.4835.9234.8435.28222,412
5/5/201534.9436.6034.1735.27455,428
5/4/201535.9436.3335.3635.70213,001
5/1/201536.0136.5535.4135.93222,578
4/30/201536.8937.6035.7935.86334,717
4/29/201537.2937.8236.7637.22139,638
4/28/201537.1237.5536.7837.53134,187
4/27/201537.0837.5036.6736.98124,572
4/24/201537.2937.2936.8437.0365,385
4/23/201536.6737.2536.5737.2484,029
4/22/201536.8437.1436.2236.90111,369
4/21/201537.2937.3736.7136.9254,275
4/20/201536.7537.7336.7337.28123,020
4/17/201536.9437.1236.4136.50169,937
4/16/201537.8037.8137.1137.23108,822
4/15/201537.3238.0337.1637.81136,645
4/14/201536.8337.3136.4437.2298,085
4/13/201537.0037.1436.7936.8881,699
4/10/201537.1537.3536.8137.0488,474
4/9/201536.5237.0936.2637.00273,648
4/8/201536.3636.6736.2036.5890,091
4/7/201537.1237.1236.3536.38129,908
4/6/201536.1737.2536.1737.21177,152
4/2/201536.3936.8036.2236.45164,112
4/1/201536.3536.7535.9036.39136,470
3/31/201536.3436.8036.0536.51173,911
3/30/201536.2636.7936.2336.61197,364
3/27/201536.1136.3635.7036.10122,700
3/26/201536.3036.5036.0136.11136,587
3/25/201537.0637.0636.3636.50209,828
3/24/201536.9437.4836.2436.98178,538
3/23/201536.9137.3536.7137.01140,958
3/20/201536.6237.1336.2637.00471,631
3/19/201536.4136.5536.1536.34216,346
3/18/201535.9036.6835.6536.56194,200
3/17/201536.1636.3535.6136.04170,255
3/16/201535.7036.4235.6036.18169,625
3/13/201536.0336.2035.3535.67125,230
3/12/201535.9636.2835.4536.15158,990
3/11/201535.2935.7234.9735.68218,677
3/10/201535.5235.6134.1235.30161,758
3/9/201536.1836.2535.8135.92134,939
3/6/201536.6436.9535.8436.07185,875
3/5/201536.6437.1336.2536.80232,550
3/4/201536.4436.9236.3536.63172,097
3/3/201537.3737.6236.5936.66175,934
3/2/201536.5037.8636.4437.50343,510
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!