$34.18 +0.05 (%) Itron Inc - NASDAQ

Feb. 11, 2016 | 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
2/10/201634.6135.0134.1134.13217,587
2/9/201634.2435.1233.8134.33258,380
2/8/201633.7834.8933.3634.82229,945
2/5/201634.5034.7433.6134.16160,631
2/4/201633.8235.1333.8234.68255,716
2/3/201632.7634.0632.2533.91238,814
2/2/201632.2432.7732.0832.55202,438
2/1/201632.6032.9732.1532.69302,419
1/29/201631.4333.0531.4332.96344,610
1/28/201631.4131.8431.1731.52144,295
1/27/201631.4831.7430.9031.14202,070
1/26/201630.8931.6630.7731.53228,547
1/25/201630.8231.2530.5130.65134,241
1/22/201631.0031.3630.5830.96136,715
1/21/201630.6231.1930.2130.56235,134
1/20/201630.2130.8629.0230.55266,601
1/19/201630.6331.1430.1030.66376,626
1/15/201630.6631.4529.4630.31346,610
1/14/201630.9431.8130.2731.44296,824
1/13/201632.7833.7730.6330.79377,238
1/12/201632.6132.9131.4932.09206,748
1/11/201632.1032.4831.8332.34240,830
1/8/201632.7132.9931.9431.98189,853
1/7/201633.9834.0232.4932.56295,585
1/6/201635.8435.9734.4034.40287,011
1/5/201635.7136.5535.3336.46277,313
1/4/201635.6836.2635.1835.61386,511
12/31/201536.2136.6435.8736.18208,098
12/30/201536.6436.9136.1436.43175,081
12/29/201536.4736.8836.3236.77147,981
12/28/201536.2436.3635.9236.34182,751
12/24/201536.2536.6436.1836.3670,191
12/23/201535.5036.2935.3036.27257,920
12/22/201535.4735.9434.8335.30216,400
12/21/201535.1835.9835.0035.38293,698
12/18/201535.6336.4034.8434.94918,250
12/17/201536.3836.4035.7135.80254,803
12/16/201536.0336.4235.7536.29157,123
12/15/201535.4536.0335.0635.87559,648
12/14/201534.9735.2134.3435.15248,860
12/11/201534.5635.8934.4035.12383,626
12/10/201534.6535.5234.4335.13166,250
12/9/201534.5735.2334.1534.62108,173
12/8/201534.7735.1534.4334.85126,488
12/7/201535.3335.5835.0435.17164,730
12/4/201535.1835.7335.0535.45219,544
12/3/201535.5835.7734.9835.17180,845
12/2/201535.4935.9735.2735.35149,245
12/1/201536.0936.3335.4335.49415,040
11/30/201536.1736.3835.8835.95181,611
11/27/201535.6836.3235.5336.00193,994
11/25/201535.7035.9135.5335.70100,092
11/24/201535.4635.9435.3535.71153,805
11/23/201535.1735.8734.9935.70115,340
11/20/201535.2435.6634.6035.27124,255
11/19/201535.3135.4434.9235.03101,369
11/18/201534.3035.5634.1935.37220,380
11/17/201534.6334.7834.1434.20148,083
11/16/201533.5434.6333.5434.58191,411
11/13/201533.1133.7932.9033.67243,681
11/12/201534.0934.1333.2733.31111,056
11/11/201534.7034.7234.2534.28115,467
11/10/201534.4234.5533.9834.50161,773
11/9/201535.0935.2834.2634.48366,243
11/6/201534.8135.1934.0335.09498,531
11/5/201534.2935.2334.1634.95403,005
11/4/201537.0937.6534.6534.91983,224
11/3/201537.4437.8336.6337.29467,904
11/2/201536.7337.9036.7337.53373,523
10/30/201537.2637.4436.6636.73380,353
10/29/201537.1137.5436.9737.31223,429
10/28/201536.4037.3836.3937.36291,970
10/27/201536.5036.8036.1836.41329,207
10/26/201536.4236.8036.3036.63261,621
10/23/201536.2836.5235.9336.48261,920
10/22/201535.6136.3335.6136.09214,196
10/21/201536.1136.2335.5835.63200,308
10/20/201536.1536.5635.9236.11284,292
10/19/201535.3336.4434.7836.25532,304
10/16/201535.1835.2234.1934.34518,693
10/15/201534.6235.1134.2735.10216,922
10/14/201534.4034.7434.3334.50216,454
10/13/201534.5534.9334.3634.38151,462
10/12/201535.0135.0234.4934.83198,178
10/9/201535.1435.1834.2534.97368,642
10/8/201534.0635.0734.0335.05288,512
10/7/201533.5434.1933.5034.19322,239
10/6/201533.2933.7333.2433.65235,436
10/5/201531.9633.2431.9533.17280,860
10/2/201531.4531.7930.9731.77368,715
10/1/201531.9832.1331.1631.75391,567
9/30/201531.4532.0231.3231.91405,827
9/29/201531.4331.7731.0231.28389,259
9/28/201532.0232.1831.4431.51360,143
9/25/201532.4432.7632.0832.26801,041
9/24/201531.2832.2131.0032.09765,551
9/23/201531.2531.4031.1131.35613,207
9/22/201529.6631.3129.3831.18732,716
9/21/201530.4230.8829.5329.62280,853
9/18/201529.9530.8129.9530.251,349,611
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center