$36.19 -0.18 (%) Itron Inc - NASDAQ

May. 22, 2015 | 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
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
4/10/201537.1537.3536.8137.0488,474
4/9/201536.5237.0936.2637.00273,648
4/8/201536.3636.6736.2036.5890,091
4/7/201537.1237.1236.3536.38129,908
4/6/201536.1737.2536.1737.21177,152
4/2/201536.3936.8036.2236.45164,112
4/1/201536.3536.7535.9036.39136,470
3/31/201536.3436.8036.0536.51173,911
3/30/201536.2636.7936.2336.61197,364
3/27/201536.1136.3635.7036.10122,700
3/26/201536.3036.5036.0136.11136,587
3/25/201537.0637.0636.3636.50209,828
3/24/201536.9437.4836.2436.98178,538
3/23/201536.9137.3536.7137.01140,958
3/20/201536.6237.1336.2637.00471,631
3/19/201536.4136.5536.1536.34216,346
3/18/201535.9036.6835.6536.56194,200
3/17/201536.1636.3535.6136.04170,255
3/16/201535.7036.4235.6036.18169,625
3/13/201536.0336.2035.3535.67125,230
3/12/201535.9636.2835.4536.15158,990
3/11/201535.2935.7234.9735.68218,677
3/10/201535.5235.6134.1235.30161,758
3/9/201536.1836.2535.8135.92134,939
3/6/201536.6436.9535.8436.07185,875
3/5/201536.6437.1336.2536.80232,550
3/4/201536.4436.9236.3536.63172,097
3/3/201537.3737.6236.5936.66175,934
3/2/201536.5037.8636.4437.50343,510
2/27/201536.1836.6736.1836.48181,816
2/26/201536.5737.0736.4436.64136,169
2/25/201536.8337.1136.2636.57116,273
2/24/201536.1337.1536.1336.97321,925
2/23/201535.5236.3135.0136.25296,945
2/20/201535.3135.3834.5935.13372,249
2/19/201535.0835.7435.0335.29215,182
2/18/201535.2735.9234.9935.05423,263
2/17/201535.7936.0335.1635.31331,094
2/13/201535.8436.3335.5935.75494,017
2/12/201537.0139.9135.5735.871,513,569
2/11/201537.1737.4035.6636.01771,802
2/10/201537.6937.6937.0137.24209,629
2/9/201537.6938.1937.1037.29223,866
2/6/201537.9638.5237.6437.79424,784
2/5/201537.8638.0037.4737.86563,440
2/4/201537.8838.1837.5937.63373,488
2/3/201537.8838.3637.5938.01349,505
2/2/201537.4237.8037.0637.60252,475
1/30/201538.1438.5137.1337.21200,520
1/29/201537.9038.3937.5838.36150,677
1/28/201539.0139.0337.8537.93228,176
1/27/201538.1239.1637.8438.69187,650
1/26/201537.8438.9237.5938.61242,213
1/23/201537.8938.3037.7037.85288,633
1/22/201536.6038.3136.1038.00613,739
1/21/201535.6136.3334.1136.26445,230
1/20/201537.5537.7735.3035.83357,785
1/16/201537.3437.9237.1137.50286,684
1/15/201538.4338.8137.2337.49296,500
1/14/201539.0539.3138.1438.37297,296
1/13/201540.5641.6239.1939.62285,086
1/12/201540.4940.7039.6240.27125,621
1/9/201541.2541.4540.5540.60103,128
1/8/201540.9941.7040.6041.23128,711
1/7/201540.5340.7340.1840.57109,222
1/6/201541.3841.7239.9440.24144,149
1/5/201541.7242.0540.9641.22123,027
1/2/201542.5942.6641.2341.86119,481
12/31/201442.8043.4342.1942.29156,502
12/30/201442.9743.3542.6442.78145,678
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center