$40.56 +0.97 (%) Itron Inc - NASDAQ

Dec. 17, 2014 | 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
12/16/201439.0839.8138.8039.59294,144
12/15/201440.0840.5939.2939.32231,043
12/12/201440.2640.7539.9239.98148,629
12/11/201440.5741.2840.3640.68121,947
12/10/201441.1741.5640.2440.30150,202
12/9/201439.8141.5439.4841.49192,348
12/8/201440.8641.6840.1640.30171,767
12/5/201440.6041.5840.5741.11152,012
12/4/201441.0841.3640.5140.63160,629
12/3/201440.8041.4840.7241.22148,150
12/2/201440.3541.4140.3540.95200,827
12/1/201440.1540.7540.0640.36216,670
11/28/201440.4941.1140.1140.40121,293
11/26/201440.7640.9040.5140.5992,711
11/25/201440.5340.9940.2140.73206,092
11/24/201440.2840.6439.9940.50209,238
11/21/201440.7140.7139.7740.28213,866
11/20/201439.7140.1939.5440.19141,841
11/19/201440.5140.5439.6339.97160,948
11/18/201439.9141.0339.9140.67177,441
11/17/201440.4240.7039.7839.80161,971
11/14/201440.8741.0140.5340.63154,940
11/13/201441.6741.8540.8640.92124,432
11/12/201440.9641.7340.8641.64136,563
11/11/201441.4241.6641.1741.26172,579
11/10/201441.3341.6240.9241.42195,961
11/7/201440.8841.3640.6941.28215,427
11/6/201440.7141.2940.6540.94203,321
11/5/201440.7341.9039.4840.59312,486
11/4/201440.0240.4739.2639.67328,453
11/3/201439.1040.8638.7440.54393,704
10/31/201439.8139.8538.8738.93441,563
10/30/201438.6839.2338.6438.99213,370
10/29/201438.9139.2038.6138.76222,795
10/28/201438.2739.1038.1438.88397,035
10/27/201437.9538.1737.7638.04333,905
10/24/201438.3338.4938.0138.02296,721
10/23/201438.3238.8337.6238.33208,468
10/22/201438.3638.7037.9938.07224,697
10/21/201437.3838.2337.2838.20239,176
10/20/201436.9137.4536.8037.12314,426
10/17/201437.5937.8036.8737.07205,017
10/16/201436.9237.7036.5137.06379,351
10/15/201436.7137.8436.5737.52394,607
10/14/201436.7537.6336.4737.28281,084
10/13/201436.4536.8635.9636.43321,552
10/10/201436.8737.4836.1936.42206,175
10/9/201438.6038.6437.0037.16267,691
10/8/201438.3138.8937.6038.75235,530
10/7/201438.7439.3538.2638.32235,841
10/6/201439.8940.0739.0639.07206,629
10/3/201439.2740.1339.0239.80333,672
10/2/201438.8039.1638.7038.92281,105
10/1/201439.3039.6738.7038.75454,181
9/30/201438.9439.6538.5239.31460,021
9/29/201439.0439.1038.6438.95228,041
9/26/201438.8039.4938.8039.29317,084
9/25/201438.7638.9037.9038.75304,501
9/24/201439.3539.4938.8838.93202,153
9/23/201439.8840.0239.1739.20262,693
9/22/201440.0940.3139.7240.04225,746
9/19/201441.4241.8740.1340.29463,904
9/18/201440.6941.8340.6941.34225,019
9/17/201440.6141.0240.4340.59133,208
9/16/201440.4240.9340.0840.63248,601
9/15/201441.2541.4240.3940.81165,346
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center