Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	52.43	52.59	51.82	51.84	310,422	-0.69(-1.31%)
Dec 28, 2006	52.54	52.79	52.28	52.53	724,176	+0.07(+0.13%)
Dec 27, 2006	50.85	52.58	50.68	52.46	375,257	+1.65(+3.25%)
Dec 26, 2006	49.81	51.00	49.78	50.81	175,173	+0.83(+1.66%)
Dec 22, 2006	50.70	50.86	49.98	49.98	290,184	-0.63(-1.24%)
Dec 21, 2006	51.06	51.46	50.58	50.61	589,815	+0.07(+0.14%)
Dec 20, 2006	49.13	51.09	49.00	50.54	564,463	+1.43(+2.91%)
Dec 19, 2006	48.58	49.31	48.25	49.11	207,283	+0.36(+0.74%)
Dec 18, 2006	49.30	49.38	48.66	48.75	466,714	-0.15(-0.31%)
Dec 15, 2006	49.01	49.16	48.46	48.90	629,982	+0.09(+0.18%)
Dec 14, 2006	47.93	49.00	47.93	48.81	398,394	+0.88(+1.84%)
Dec 13, 2006	48.13	48.61	47.80	47.93	391,699	-0.22(-0.46%)
Dec 12, 2006	48.40	49.08	48.15	48.15	360,614	-0.43(-0.89%)
Dec 11, 2006	48.73	49.11	48.23	48.58	696,819	-0.44(-0.90%)
Dec 08, 2006	48.12	49.60	48.02	49.02	400,804	+0.76(+1.57%)
Dec 07, 2006	48.20	48.65	47.75	48.26	611,896	+0.14(+0.29%)
Dec 06, 2006	48.89	48.89	48.04	48.12	349,993	-0.80(-1.64%)
Dec 05, 2006	49.00	49.11	48.38	48.92	673,948	-0.01(-0.02%)
Dec 04, 2006	48.01	49.11	48.01	48.93	282,081	+0.81(+1.68%)

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.