$54.93 +0.07 (%) Itron Inc - NASDAQ

Sep. 27, 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
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
7/18/201644.0744.3443.7244.0884,160
7/15/201644.4244.8843.8844.05112,468
7/14/201644.8944.9842.7144.11121,238
7/13/201644.7444.9244.3144.81128,922
7/12/201643.9544.8743.4044.60231,832
7/11/201643.1143.7540.1243.58138,159
7/8/201642.5943.2442.5343.03251,502
7/7/201643.0443.2742.1342.34151,376
7/6/201642.5443.1742.3443.03191,770
7/5/201642.9343.1742.2242.77282,566
7/1/201643.1343.6642.9543.25208,413
6/30/201641.9443.1241.2443.10232,135
6/29/201641.5942.0241.2841.87165,560
6/28/201640.9941.5940.9641.19203,042
6/27/201641.3741.4640.2340.52189,562
6/24/201641.8642.7041.2741.951,570,538
6/23/201643.2243.8542.4143.83152,044
6/22/201643.4443.8342.8042.85170,769
6/21/201643.4443.5943.1343.2796,266
6/20/201642.7444.0042.4243.45144,080
6/17/201642.8243.0842.0942.41660,988
6/16/201642.3242.9442.1042.74145,768
6/15/201643.3843.3842.4742.78139,222
6/14/201642.8743.3042.1343.25227,222
6/13/201643.9443.9441.2043.09318,415
6/10/201644.4545.3243.9344.05117,883
6/9/201645.2945.7144.1945.32121,298
6/8/201645.1945.6344.9145.5195,957
6/7/201645.1345.5944.6845.17257,765
6/6/201644.4545.2044.3045.13126,037
6/3/201644.4244.5844.0044.47128,125
6/2/201644.4344.6944.0044.45123,006
6/1/201643.9944.6043.6144.45151,633
5/31/201643.7844.3443.7644.05216,860
5/27/201643.7543.9943.2943.73133,234
5/26/201643.5043.8743.3343.75117,704
5/25/201643.6744.0043.1643.48141,559
5/24/201642.5043.6142.0543.50249,269
5/23/201642.0242.4441.9242.33177,032
5/20/201641.1842.1341.1841.91119,685
5/19/201640.7641.4240.4041.1193,400
5/18/201641.0941.6440.3240.91125,500
5/17/201642.2542.7741.2141.25143,024
5/16/201642.2742.7841.7842.52151,753
5/13/201642.0142.4442.0142.14186,185
5/12/201642.2242.5442.0642.19189,748
5/11/201642.2242.3641.4242.0389,942
5/10/201641.9642.4240.7542.29154,333
5/9/201642.0542.0541.2641.73149,978
5/6/201641.5442.1140.3342.10167,902
5/5/201642.3142.4141.6041.68236,652
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center