Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itron Inc (NQ: ITRI )

107.55 -0.67 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 79.07 79.33 77.02 77.55 407,872 -0.34(-0.44%)
Nov 29, 2007 78.58 79.51 77.44 77.89 411,832 -0.72(-0.92%)
Nov 28, 2007 76.66 79.00 75.76 78.61 388,192 +2.96(+3.91%)
Nov 27, 2007 73.75 76.09 73.75 75.65 440,310 +1.90(+2.58%)
Nov 26, 2007 74.96 76.67 73.64 73.75 262,357 -1.08(-1.44%)
Nov 23, 2007 75.00 75.60 73.67 74.83 144,509 +0.33(+0.44%)
Nov 21, 2007 74.93 75.19 73.61 74.50 335,296 -0.50(-0.67%)
Nov 20, 2007 73.00 76.26 72.78 75.00 1,215,323 +1.83(+2.50%)
Nov 19, 2007 75.19 75.65 73.00 73.17 700,568 -2.69(-3.55%)
Nov 16, 2007 76.34 77.03 74.13 75.86 878,120 -0.40(-0.52%)
Nov 15, 2007 75.28 77.55 74.62 76.26 623,789 +0.47(+0.62%)
Nov 14, 2007 77.53 78.38 74.66 75.79 800,494 -1.66(-2.14%)
Nov 13, 2007 76.97 78.42 74.00 77.45 1,064,020 +0.55(+0.72%)
Nov 12, 2007 81.02 81.16 76.41 76.90 1,179,165 -4.00(-4.94%)
Nov 09, 2007 83.00 83.87 80.63 80.90 693,140 -3.00(-3.58%)
Nov 08, 2007 85.31 86.86 80.90 83.90 649,877 -0.83(-0.98%)
Nov 07, 2007 85.81 86.62 84.50 84.73 861,116 -1.62(-1.88%)
Nov 06, 2007 83.10 86.96 80.63 86.35 899,525 +3.25(+3.91%)
Nov 05, 2007 79.15 83.65 77.25 83.10 1,690,475 +3.03(+3.78%)
Nov 02, 2007 83.25 86.68 79.40 80.07 5,044,435 -20.98(-20.76%)
Nov 01, 2007 106.73 106.73 99.00 101.05 1,889,423 -6.44(-5.99%)
Oct 31, 2007 110.52 111.36 105.95 107.49 908,300 -1.72(-1.57%)
Oct 30, 2007 109.10 112.92 107.63 109.21 834,644 +0.29(+0.27%)
Oct 29, 2007 107.10 109.07 105.21 108.92 460,107 +2.84(+2.68%)
Oct 26, 2007 104.43 106.99 103.57 106.08 273,809 +2.34(+2.26%)
Oct 25, 2007 104.56 104.84 101.12 103.74 234,186 -0.26(-0.25%)
Oct 24, 2007 103.00 104.75 102.40 104.00 341,569 +0.62(+0.60%)
Oct 23, 2007 102.32 103.65 101.59 103.38 378,790 +2.27(+2.25%)
Oct 22, 2007 98.74 101.65 97.27 101.11 792,600 +1.51(+1.52%)
Oct 19, 2007 101.53 102.86 99.36 99.60 687,732 -1.90(-1.87%)
Oct 18, 2007 102.57 103.15 100.75 101.50 348,245 -1.28(-1.25%)
Oct 17, 2007 102.73 103.74 100.94 102.78 430,550 +1.42(+1.40%)
Oct 16, 2007 99.88 102.59 99.14 101.36 1,091,429 +1.41(+1.41%)
Oct 15, 2007 101.11 102.13 99.39 99.95 431,297 -2.25(-2.20%)
Oct 12, 2007 99.85 102.51 99.06 102.20 645,794 +3.17(+3.20%)
Oct 11, 2007 103.80 104.34 98.80 99.03 652,975 -4.54(-4.38%)
Oct 10, 2007 101.05 103.73 98.17 103.57 633,885 +2.52(+2.49%)
Oct 09, 2007 98.80 101.81 98.60 101.05 560,754 +2.48(+2.52%)
Oct 08, 2007 95.42 99.20 95.13 98.57 485,187 +3.22(+3.38%)
Oct 05, 2007 94.00 95.93 93.50 95.35 278,257 +2.12(+2.27%)
Oct 04, 2007 96.14 96.32 91.93 93.23 587,981 -2.38(-2.49%)
Oct 03, 2007 93.88 97.07 92.93 95.61 483,411 +0.97(+1.02%)
Oct 02, 2007 94.62 96.40 93.46 94.64 412,798 +0.12(+0.13%)
Oct 01, 2007 92.85 95.89 92.08 94.52 477,585 +1.45(+1.56%)
Sep 28, 2007 92.90 93.72 91.88 93.07 407,146 +0.71(+0.77%)
Sep 27, 2007 96.07 96.08 91.56 92.36 1,130,908 -3.28(-3.43%)
Sep 26, 2007 94.78 95.77 93.53 95.64 1,028,395 +1.60(+1.70%)
Sep 25, 2007 91.40 94.21 91.06 94.04 249,952 +1.51(+1.63%)
Sep 24, 2007 93.41 94.00 91.45 92.53 252,152 -0.44(-0.47%)
Sep 21, 2007 92.34 93.46 91.73 92.97 455,305 +0.76(+0.82%)
Sep 20, 2007 92.65 92.95 91.32 92.21 353,978 -0.52(-0.56%)
Sep 19, 2007 91.98 93.38 91.56 92.73 693,395 +1.25(+1.37%)
Sep 18, 2007 89.29 91.96 87.70 91.48 753,945 +2.75(+3.10%)
Sep 17, 2007 88.70 89.41 87.98 88.73 341,379 -0.28(-0.31%)
Sep 14, 2007 88.08 89.55 88.08 89.01 284,502 +0.22(+0.25%)
Sep 13, 2007 87.88 89.95 87.42 88.79 381,588 +1.51(+1.73%)
Sep 12, 2007 87.45 88.80 86.97 87.28 259,269 -0.13(-0.15%)
Sep 11, 2007 87.62 87.78 85.66 87.41 460,247 +0.50(+0.58%)
Sep 10, 2007 88.56 88.63 86.23 86.91 270,824 -0.98(-1.12%)
Sep 07, 2007 86.70 89.32 86.51 87.89 544,642 -0.18(-0.20%)
Sep 06, 2007 86.85 89.20 86.67 88.07 456,611 +1.16(+1.33%)
Sep 05, 2007 86.19 86.94 85.97 86.91 324,138 +0.34(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.