Indicators

Itron Inc (NQ: ITRI )

106.59 -1.46 (-1.35%)

Streaming Delayed Price Updated: 1:55 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	47.54	47.90	44.39	44.66	1,147,464	-3.56(-7.38%)
Feb 26, 2009	48.05	48.80	47.11	48.22	891,134	+0.73(+1.54%)
Feb 25, 2009	48.00	48.41	45.99	47.49	912,282	-0.33(-0.69%)
Feb 24, 2009	45.85	48.35	45.02	47.82	810,628	+2.84(+6.31%)
Feb 23, 2009	46.58	47.49	44.87	44.98	1,440,152	-1.86(-3.97%)
Feb 20, 2009	44.72	47.07	43.04	46.84	1,779,352	+0.86(+1.87%)
Feb 19, 2009	50.54	50.92	45.64	45.98	2,971,919	-7.48(-13.99%)
Feb 18, 2009	54.40	54.97	50.66	53.46	1,347,695	-0.64(-1.18%)
Feb 17, 2009	56.67	57.25	53.49	54.10	1,010,096	-3.86(-6.66%)
Feb 13, 2009	57.79	58.66	56.79	57.96	610,917	-0.08(-0.14%)
Feb 12, 2009	56.83	58.50	56.32	58.04	574,160	+0.43(+0.75%)
Feb 11, 2009	58.70	59.00	56.31	57.61	562,665	-0.60(-1.03%)
Feb 10, 2009	59.23	60.29	57.25	58.21	590,829	-1.08(-1.82%)
Feb 09, 2009	62.03	62.44	58.90	59.29	1,117,667	-3.88(-6.14%)
Feb 06, 2009	60.95	63.62	60.42	63.17	483,592	+2.45(+4.03%)
Feb 05, 2009	60.12	61.50	59.30	60.72	842,267	+0.53(+0.88%)
Feb 04, 2009	60.55	61.08	58.78	60.19	613,834	-0.57(-0.94%)
Feb 03, 2009	60.67	61.44	59.54	60.76	405,343	+0.45(+0.75%)

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.