Indicators

Itron Inc (NQ: ITRI )

107.53 -0.52 (-0.48%)

Streaming Delayed Price Updated: 12:37 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	45.53	45.80	44.32	44.46	606,838	-1.07(-2.35%)
Feb 28, 2012	45.22	46.27	45.16	45.53	360,204	+0.42(+0.93%)
Feb 27, 2012	44.48	45.51	44.13	45.11	731,503	+0.43(+0.96%)
Feb 24, 2012	45.46	45.74	44.60	44.68	635,154	-0.52(-1.15%)
Feb 23, 2012	45.63	46.29	44.70	45.20	845,720	-1.32(-2.84%)
Feb 22, 2012	46.73	46.93	46.39	46.52	457,734	-0.26(-0.56%)
Feb 21, 2012	46.62	47.88	46.58	46.78	850,045	-1.10(-2.30%)
Feb 17, 2012	47.38	48.52	47.08	47.88	1,003,714	-0.35(-0.73%)
Feb 16, 2012	45.62	50.35	45.48	48.23	4,242,549	+8.12(+20.24%)
Feb 15, 2012	40.88	41.26	39.45	40.11	823,533	-0.69(-1.69%)
Feb 14, 2012	40.79	41.23	40.32	40.80	515,090	-0.32(-0.78%)
Feb 13, 2012	41.71	42.23	40.82	41.12	325,911	-0.33(-0.80%)
Feb 10, 2012	41.90	41.90	41.18	41.45	530,153	-0.96(-2.28%)
Feb 09, 2012	41.22	42.91	41.04	42.41	509,054	+1.23(+2.99%)
Feb 08, 2012	41.42	41.77	40.79	41.19	316,314	-0.11(-0.28%)
Feb 07, 2012	41.00	41.81	40.82	41.30	436,891	+0.26(+0.63%)
Feb 06, 2012	39.76	41.13	39.22	41.04	403,537	+1.25(+3.14%)
Feb 03, 2012	38.75	40.00	38.43	39.79	324,578	+1.40(+3.65%)
Feb 02, 2012	38.71	39.06	38.26	38.39	320,452	-0.22(-0.57%)

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.