$29.28 +0.28 (%) Itron Inc - NASDAQ

Sep. 2, 2015 | 01:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITRI historical data

Date Open High Low Close Volume
9/1/201529.3829.9028.8829.00380,576
8/31/201529.7930.1029.4630.00395,445
8/28/201529.6830.3229.3430.03281,763
8/27/201529.6529.7928.7029.64580,079
8/26/201530.4730.4729.2629.50638,790
8/25/201531.1931.1929.9329.95353,956
8/24/201530.6531.3129.8730.33624,499
8/21/201531.4632.5931.4631.94357,151
8/20/201532.6832.9232.2632.26341,721
8/19/201533.3033.3232.7232.99337,627
8/18/201533.6033.7133.3533.49410,742
8/17/201533.4433.7933.0933.62296,180
8/14/201533.2733.5933.2133.58331,150
8/13/201533.4633.9333.3133.39407,278
8/12/201533.4433.7633.2533.50343,519
8/11/201533.2333.5332.9533.37380,492
8/10/201532.5733.7032.3833.67405,280
8/7/201532.2232.8231.9932.43501,337
8/6/201530.9532.9430.4732.541,186,386
8/5/201530.9331.6030.5530.91632,485
8/4/201532.1232.4830.8631.12383,255
8/3/201532.2732.5331.8432.13322,625
7/31/201532.0132.6931.6532.23404,558
7/30/201530.7631.8930.7631.87472,067
7/29/201530.0931.0029.9630.84429,848
7/28/201530.5131.2429.5930.17313,049
7/27/201529.3329.7929.2429.66224,409
7/24/201530.3630.4729.3229.61396,100
7/23/201530.5230.9930.3330.40244,447
7/22/201530.3730.6130.1330.45247,162
7/21/201530.9631.3630.5130.63197,476
7/20/201531.8231.8230.9231.08291,631
7/17/201532.0132.0131.4831.68135,592
7/16/201532.0832.1531.4931.94288,471
7/15/201531.9532.2031.4031.67332,828
7/14/201532.0532.6131.9331.96409,253
7/13/201532.1332.3231.6531.99296,691
7/10/201532.3132.4531.7731.98227,667
7/9/201532.2732.7131.8131.82288,063
7/8/201532.4332.6431.6031.80319,784
7/7/201533.5133.5832.0132.68627,586
7/6/201533.3934.0233.1933.50276,820
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
  • 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!