$64.50 +0.25 (%) Itron Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITRI historical data

Date Open High Low Close Volume
12/7/201664.0565.2063.2364.50270,356
12/6/201663.6565.0063.3064.25346,487
12/5/201664.0565.6063.3064.00287,473
12/2/201663.6564.5563.0563.10114,588
12/1/201664.5064.8062.9063.80180,344
11/30/201666.0066.0063.9064.20163,598
11/29/201664.7065.7864.7065.55351,445
11/28/201664.5565.5564.4064.70221,428
11/25/201664.5565.4064.5564.8573,796
11/23/201665.2065.4063.1265.10221,811
11/22/201664.4065.5063.6565.45266,154
11/21/201665.0565.2563.3064.45149,202
11/18/201664.6564.8564.1064.85200,689
11/17/201664.5565.4064.2564.75208,912
11/16/201663.5064.3863.0564.15354,216
11/15/201662.4064.1562.2563.60375,439
11/14/201661.1062.5560.7062.25320,126
11/11/201659.0060.9058.0860.35422,050
11/10/201659.9060.2058.2059.35302,152
11/9/201658.3059.8058.2359.55330,506
11/8/201658.2559.7058.2559.20312,530
11/7/201658.9559.0058.2558.60367,588
11/4/201657.5058.6556.7957.75462,528
11/3/201659.1561.6556.7058.201,425,394
11/2/201653.1553.1551.5551.90233,764
11/1/201654.0054.1553.3053.35238,188
10/31/201653.8054.0553.1553.90190,355
10/28/201653.5954.1353.1153.57120,745
10/27/201654.3754.3953.2853.55111,926
10/26/201654.0954.8253.8354.11125,106
10/25/201655.0955.0953.7954.23139,448
10/24/201655.0355.6754.1654.82146,700
10/21/201654.3954.9254.1054.80138,404
10/20/201654.5555.0154.3454.78134,155
10/19/201655.0755.6154.5554.89169,707
10/18/201655.0955.0954.4354.82195,103
10/17/201654.5954.8354.2454.63178,087
10/14/201655.7755.8254.2254.68263,257
10/13/201655.2655.9654.7455.57314,302
10/12/201655.3155.6554.8255.52216,784
10/11/201656.3156.3154.8655.24243,937
10/10/201656.5056.9756.3056.31166,169
10/7/201656.7056.8056.0956.31198,796
10/6/201656.9856.9856.3256.72231,262
10/5/201656.5657.2556.1657.00337,327
10/4/201656.2656.8655.9356.23398,362
10/3/201655.4456.3555.3156.30325,565
9/30/201655.3556.1255.3055.76358,152
9/29/201655.9756.1254.4254.90226,188
9/28/201655.2356.2854.9556.23433,874
9/27/201654.8555.1554.6754.93287,072
9/26/201655.1555.1554.5154.86287,309
9/23/201655.6555.7155.0355.17255,923
9/22/201655.4956.0055.3155.86246,455
9/21/201654.3155.3154.3055.26224,976
9/20/201654.7454.7454.0054.16186,174
9/19/201653.0754.7353.0754.38386,461
9/16/201653.5253.6752.5752.601,071,360
9/15/201652.5353.6052.4853.59334,052
9/14/201653.5753.6852.5852.64195,920
9/13/201653.9854.1552.8353.52354,141
9/12/201653.8354.4953.1754.27526,662
9/9/201653.7554.0853.5853.85671,464
9/8/201654.1954.2653.6554.12233,381
9/7/201653.9254.2353.5654.18251,803
9/6/201653.0553.9853.0053.96306,794
9/2/201652.2653.3951.1553.39651,627
9/1/201650.0052.7249.6050.95663,850
8/31/201648.0248.2547.5847.63173,011
8/30/201648.2048.5447.9948.1887,616
8/29/201648.2648.8347.9948.10132,438
8/26/201648.5049.0647.8548.24200,873
8/25/201648.2448.4847.9848.21141,047
8/24/201648.3948.3948.0648.33104,171
8/23/201648.3648.7348.0748.3897,058
8/22/201647.8548.2947.2048.12111,000
8/19/201647.8148.2147.6748.21158,595
8/18/201647.6848.0447.4847.87187,874
8/17/201647.4647.9747.1547.57110,578
8/16/201648.2748.2747.3147.38137,384
8/15/201648.6748.6747.9548.39244,596
8/12/201645.9948.7144.0048.21733,887
8/11/201643.5143.8443.4043.69139,390
8/10/201643.4143.4142.8943.2772,565
8/9/201643.4143.6243.1643.2769,380
8/8/201643.1343.6940.5343.3358,781
8/5/201642.6943.4742.6943.26119,566
8/4/201642.6842.8742.3742.4557,867
8/3/201642.4642.9342.3742.57131,759
8/2/201643.3143.7142.6242.65132,496
8/1/201642.8543.5742.8143.28175,366
7/29/201642.4743.0341.5942.69168,714
7/28/201642.5843.4141.6742.74174,703
7/27/201642.6943.1142.5242.80205,200
7/26/201642.9143.5542.3642.89193,480
7/25/201643.7443.7442.7042.88137,387
7/22/201643.9244.2543.6443.8390,168
7/21/201644.0044.2143.5943.92103,524
7/20/201643.7244.2343.5944.14107,826
7/19/201644.0544.3643.6043.7268,210
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center