Itron Inc $40.59

down -0.04


17/9/2014 04:00 PM  |  NASDAQ : ITRI  
Industries : Electronics / Scientific & Technical Instruments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITRI historical data

Date Open High Low Close Volume
9/16/201440.4240.9340.0840.63248,601
9/12/201441.7141.7741.0041.28267,597
9/11/201441.6141.9341.3041.85137,620
9/10/201441.8342.1741.7041.90120,197
9/9/201442.7242.7241.6541.74185,888
9/8/201441.9043.2141.7442.88376,270
9/5/201441.5842.0141.2341.87114,835
9/4/201442.0842.5341.7241.79147,767
9/3/201442.1042.4741.7841.92243,414
9/2/201442.2342.5441.8641.96314,725
8/29/201442.0142.4241.8242.22170,410
8/28/201441.8542.2241.6441.96102,915
8/27/201441.9542.5941.8341.92188,839
8/26/201441.4242.0341.2441.99168,523
8/25/201441.6641.7941.0841.49108,446
8/22/201441.3041.7341.1841.46139,773
8/21/201441.3641.5240.8041.38197,349
8/20/201441.2341.4040.7741.30210,720
8/19/201440.7241.5740.6641.41233,138
8/18/201440.1340.9040.1140.65203,739
8/15/201440.0640.2539.2839.88239,252
8/14/201439.6639.9239.2439.65126,538
8/13/201439.5139.7639.2439.58162,405
8/12/201439.4239.8338.8939.48201,025
8/11/201440.0740.5339.7139.80185,622
8/8/201439.3139.9939.1039.80223,713
8/7/201439.6039.9739.2639.40486,454
8/6/201438.2940.8038.2939.381,187,277
8/5/201435.9536.7135.6736.40258,254
8/4/201435.8936.2835.4936.11218,771
8/1/201435.9136.2635.4835.77300,492
7/31/201436.4836.8135.9335.98304,848
7/30/201436.6237.1536.6136.90207,951
7/29/201436.8437.1436.3136.33244,520
7/28/201436.8137.0036.2236.70195,796
7/25/201436.9336.9836.5136.68213,690
7/24/201437.7338.1136.8237.26355,706
7/23/201437.5538.1937.2737.77278,670
7/22/201437.5237.6336.9837.59539,823
7/21/201438.8840.3937.2537.35848,323
7/18/201440.7041.6840.7041.50169,678
7/17/201440.6041.0340.6040.85300,219
7/16/201440.6741.2840.3840.89290,597
7/15/201440.9141.0840.1740.52190,889
7/14/201441.1941.2040.5540.89179,905
7/11/201440.9641.2740.7340.77165,177
7/10/201440.9541.4440.8441.08249,977
7/9/201441.3441.7641.1641.59230,532
7/8/201440.9941.1640.6041.10265,005
7/7/201441.0941.3040.7341.17378,266
7/3/201441.1241.5440.9641.3375,880
7/2/201441.3241.6740.9841.05180,165
7/1/201440.7741.7540.5841.42414,368
6/30/201440.6640.8640.0040.55341,806
6/27/201439.9740.9039.9740.82422,980
6/26/201440.2940.3339.7840.32108,348
6/25/201439.6640.4739.4740.27229,299
6/24/201440.2040.7039.7139.78229,506
6/23/201440.2140.5040.0040.34259,638
6/20/201439.8940.6039.6740.20729,362
6/19/201441.2641.2639.4139.89388,021
6/18/201440.8941.2540.3941.21300,174
6/17/201439.5941.0039.2740.92346,108
6/16/201439.6739.7838.8639.66247,280
6/13/201440.0440.1639.6439.81263,832
6/12/201440.0940.2539.5639.84241,385
6/11/201440.0540.5339.9240.25161,654
6/10/201440.2340.2339.6940.09197,512
6/9/201439.9240.8239.7040.42257,118
6/6/201439.9140.3939.7239.82223,917
6/5/201438.5939.6938.3939.68193,473
6/4/201438.2938.6738.1338.41143,800
6/3/201438.0838.9537.9238.43270,739
6/2/201438.4638.4637.4638.29188,249
5/30/201439.0639.0638.0138.45289,718
5/29/201438.8539.1138.6238.93247,168
5/28/201439.5939.7038.7238.85253,534
5/27/201439.1439.8939.1439.81360,830
5/23/201438.3838.9738.3238.92227,365
5/22/201437.6738.4537.6738.29220,689
5/21/201437.9338.2137.3437.69166,908
5/20/201438.6138.6137.3637.69359,698
5/19/201438.1139.1037.8338.70327,333
5/16/201438.1938.3537.3038.24261,646
5/15/201437.5238.1437.0238.05508,130
5/14/201438.5738.5737.4037.54404,799
5/13/201440.0740.3438.3338.72544,059
5/12/201438.9940.3438.9940.02365,574
5/9/201438.5239.0937.7538.89295,023
5/8/201438.7140.0238.4138.76260,295
5/7/201438.5638.9237.6238.74351,871
5/6/201438.0138.6237.6838.31394,184
5/5/201438.1938.5937.3738.07339,959
5/2/201438.3038.8738.1138.27317,416
5/1/201438.0838.8837.8038.31302,849
4/30/201437.5738.1336.7938.00437,251
4/29/201438.3338.4837.7037.76415,533
4/28/201440.1740.4837.8938.03733,560
4/25/201437.8441.0437.3339.961,678,880
4/24/201435.5936.1935.0136.04767,049
Trading Center