$42.33 0.00 (%) Itron Inc - NASDAQ

May. 23, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITRI historical data

Date Open High Low Close Volume
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
5/4/201641.0842.8240.1142.07359,180
5/3/201640.8441.8040.8441.58172,108
5/2/201641.1941.4340.8341.23150,816
4/29/201641.7741.8140.7441.12190,047
4/28/201641.9542.1240.7941.82225,723
4/27/201641.8342.2941.4542.16170,599
4/26/201641.5142.1441.1241.94185,707
4/25/201641.6241.6241.0041.54219,228
4/22/201641.2441.6541.1141.55154,796
4/21/201641.3041.4440.8941.05169,907
4/20/201641.3141.5940.8041.11110,530
4/19/201640.4541.3640.1341.08196,886
4/18/201639.9440.5039.5040.18153,770
4/15/201640.3340.3339.7440.06152,269
4/14/201640.5840.8539.9240.51186,490
4/13/201639.9640.7739.6340.66197,109
4/12/201639.8340.1739.4739.84105,205
4/11/201640.1840.4939.0139.9297,843
4/8/201640.1640.5739.9240.0575,233
4/7/201640.2940.2939.5039.78118,498
4/6/201640.6140.9040.2540.65121,936
4/5/201641.0241.3140.4240.46204,773
4/4/201641.7741.9840.9841.20154,284
4/1/201641.4342.1241.0641.86250,318
3/31/201641.5341.9841.4541.72209,382
3/30/201642.2242.2241.3341.66207,290
3/29/201640.7342.2440.2642.07246,985
3/28/201641.2641.2640.4840.70110,277
3/24/201640.6741.4240.1341.03197,977
3/23/201641.6541.7840.8540.88176,136
3/22/201641.6942.4741.5241.88177,391
3/21/201642.2742.5341.0942.03206,465
3/18/201640.7942.8540.6042.26902,465
3/17/201639.9040.6939.2040.56532,679
3/16/201642.3942.8739.4139.781,222,067
3/15/201643.0043.2942.8042.92323,014
3/14/201642.9343.2742.3943.00235,385
3/11/201642.5042.9542.2742.87221,282
3/10/201642.0642.4141.6742.30302,439
3/9/201641.5742.2741.4241.73215,712
3/8/201641.6242.0640.8341.28271,667
3/7/201641.1442.0441.1442.00232,010
3/4/201641.4142.1841.0841.29373,402
3/3/201641.0042.1940.6441.32461,206
3/2/201640.0540.5339.9040.50307,028
3/1/201639.9940.1939.5440.04520,960
2/29/201639.8740.7238.0139.84404,791
2/26/201640.1940.3439.6739.93475,226
2/25/201640.2240.4239.2640.02657,616
2/24/201639.4840.3539.4040.05514,483
2/23/201639.6340.4739.6339.91465,077
2/22/201639.5940.2939.3240.00561,060
2/19/201639.4939.9638.8839.43502,713
2/18/201638.4841.1437.0439.56951,695
2/17/201636.9237.1733.5536.50434,933
2/16/201635.8936.8235.7636.72313,107
2/12/201634.5735.5034.3935.50315,505
2/11/201633.5734.2633.2034.18361,574
2/10/201634.6135.0134.1134.13217,587
2/9/201634.2435.1233.8134.33258,380
2/8/201633.7834.8933.3634.82229,945
2/5/201634.5034.7433.6134.16160,631
2/4/201633.8235.1333.8234.68255,716
2/3/201632.7634.0632.2533.91238,814
2/2/201632.2432.7732.0832.55202,438
2/1/201632.6032.9732.1532.69302,419
1/29/201631.4333.0531.4332.96344,610
1/28/201631.4131.8431.1731.52144,295
1/27/201631.4831.7430.9031.14202,070
1/26/201630.8931.6630.7731.53228,547
1/25/201630.8231.2530.5130.65134,241
1/22/201631.0031.3630.5830.96136,715
1/21/201630.6231.1930.2130.56235,134
1/20/201630.2130.8629.0230.55266,601
1/19/201630.6331.1430.1030.66376,626
1/15/201630.6631.4529.4630.31346,610
1/14/201630.9431.8130.2731.44296,824
1/13/201632.7833.7730.6330.79377,238
1/12/201632.6132.9131.4932.09206,748
1/11/201632.1032.4831.8332.34240,830
1/8/201632.7132.9931.9431.98189,853
1/7/201633.9834.0232.4932.56295,585
1/6/201635.8435.9734.4034.40287,011
1/5/201635.7136.5535.3336.46277,313
1/4/201635.6836.2635.1835.61386,511
12/31/201536.2136.6435.8736.18208,098
12/30/201536.6436.9136.1436.43175,081
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center