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

Itron Inc (NQ: ITRI )

109.05 +0.43 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2010 80.45 81.95 79.58 79.61 1,063,872 -1.54(-1.90%)
Apr 29, 2010 79.11 81.25 79.00 81.15 1,184,528 +5.18(+6.82%)
Apr 28, 2010 76.15 76.39 75.38 75.97 378,795 +0.46(+0.61%)
Apr 27, 2010 76.47 77.98 75.29 75.51 487,864 -0.99(-1.29%)
Apr 26, 2010 77.06 77.35 76.37 76.50 378,628 -0.82(-1.06%)
Apr 23, 2010 76.96 78.48 76.80 77.32 435,182 +0.66(+0.86%)
Apr 22, 2010 76.64 76.90 75.11 76.66 478,440 +0.01(+0.01%)
Apr 21, 2010 75.86 76.81 74.99 76.65 250,080 +1.00(+1.32%)
Apr 20, 2010 74.85 75.97 74.43 75.65 188,245 +1.03(+1.38%)
Apr 19, 2010 75.36 75.37 73.73 74.62 302,933 -0.76(-1.01%)
Apr 16, 2010 75.37 75.82 74.51 75.38 523,806 -0.54(-0.71%)
Apr 15, 2010 75.80 75.98 75.16 75.92 196,385 -0.18(-0.24%)
Apr 14, 2010 75.46 76.10 75.10 76.10 271,872 +0.82(+1.09%)
Apr 13, 2010 74.50 75.29 74.11 75.28 272,171 +0.83(+1.11%)
Apr 12, 2010 74.58 74.90 74.44 74.45 160,266 -0.13(-0.17%)
Apr 09, 2010 74.01 74.79 73.90 74.58 230,585 +0.45(+0.61%)
Apr 08, 2010 72.80 74.28 72.13 74.13 331,169 +0.69(+0.94%)
Apr 07, 2010 73.54 74.78 72.92 73.44 397,731 -0.57(-0.77%)
Apr 06, 2010 73.51 74.17 73.13 74.01 245,007 +0.01(+0.01%)
Apr 05, 2010 73.17 74.16 72.54 74.00 226,270 +1.26(+1.73%)
Apr 01, 2010 73.08 72.74 72.74 72.74 199,600 +0.17(+0.23%)
Mar 31, 2010 72.51 73.66 72.37 72.57 520,989 +0.39(+0.54%)
Mar 30, 2010 74.36 74.50 72.13 72.18 1,050,827 -2.77(-3.70%)
Mar 29, 2010 73.68 75.96 73.56 74.95 620,162 +2.08(+2.85%)
Mar 26, 2010 72.66 73.42 72.13 72.87 625,517 +0.17(+0.23%)
Mar 25, 2010 72.50 74.02 72.34 72.70 1,027,849 -0.01(-0.01%)
Mar 24, 2010 71.51 72.76 70.41 72.71 669,837 +1.11(+1.55%)
Mar 23, 2010 71.17 71.70 70.51 71.60 390,762 +0.57(+0.80%)
Mar 22, 2010 69.92 71.39 69.87 71.03 341,757 +0.97(+1.38%)
Mar 19, 2010 69.26 70.75 69.04 70.06 648,918 +0.44(+0.62%)
Mar 18, 2010 70.56 70.56 69.44 69.63 392,883 -1.12(-1.58%)
Mar 17, 2010 69.62 71.50 69.45 70.75 497,623 +1.00(+1.43%)
Mar 16, 2010 69.53 69.99 68.86 69.75 553,966 +0.35(+0.50%)
Mar 15, 2010 69.05 70.39 68.77 69.40 282,015 -0.19(-0.27%)
Mar 12, 2010 70.16 70.60 69.32 69.59 319,196 -0.37(-0.53%)
Mar 11, 2010 70.25 70.87 69.33 69.96 380,340 -0.41(-0.58%)
Mar 10, 2010 69.74 70.69 69.72 70.37 377,110 +0.53(+0.76%)
Mar 09, 2010 70.66 71.00 69.16 69.84 524,705 -1.37(-1.92%)
Mar 08, 2010 70.89 71.40 70.13 71.21 583,102 +0.54(+0.76%)
Mar 05, 2010 69.05 70.91 69.05 70.67 552,043 +1.95(+2.84%)
Mar 04, 2010 69.36 70.19 68.68 68.72 323,620 -0.70(-1.01%)
Mar 03, 2010 69.42 70.24 69.07 69.42 507,121 +0.13(+0.19%)
Mar 02, 2010 68.30 69.89 68.30 69.29 542,404 +1.45(+2.14%)
Mar 01, 2010 67.78 68.63 67.50 67.84 412,282 +0.89(+1.33%)
Feb 26, 2010 67.14 67.28 66.20 66.95 308,587 +0.06(+0.09%)
Feb 25, 2010 65.31 67.06 64.95 66.89 359,125 +0.49(+0.74%)
Feb 24, 2010 65.85 66.49 65.44 66.40 353,667 +1.02(+1.56%)
Feb 23, 2010 66.00 66.71 65.17 65.38 479,575 -0.68(-1.03%)
Feb 22, 2010 66.45 66.94 65.66 66.06 353,717 -0.83(-1.24%)
Feb 19, 2010 66.55 67.02 65.32 66.89 772,125 -0.40(-0.59%)
Feb 18, 2010 65.70 68.47 65.45 67.29 2,541,315 +4.84(+7.75%)
Feb 17, 2010 63.22 63.38 61.76 62.45 663,634 +0.21(+0.34%)
Feb 16, 2010 62.04 62.29 60.26 62.24 431,312 +0.90(+1.47%)
Feb 12, 2010 60.83 61.34 61.34 61.34 460,300 -0.22(-0.36%)
Feb 11, 2010 60.59 61.70 59.47 61.56 416,986 +0.69(+1.13%)
Feb 10, 2010 59.50 61.22 59.50 60.87 277,025 +0.20(+0.33%)
Feb 09, 2010 60.21 61.45 60.15 60.67 318,178 +0.96(+1.61%)
Feb 08, 2010 60.97 60.98 59.70 59.71 185,227 -0.93(-1.53%)
Feb 05, 2010 59.81 60.66 59.12 60.64 330,288 +0.56(+0.93%)
Feb 04, 2010 62.25 62.26 59.75 60.08 444,249 -2.62(-4.18%)
Feb 03, 2010 62.82 63.39 62.49 62.70 236,475 -0.12(-0.19%)
Feb 02, 2010 62.25 63.31 61.91 62.82 391,087 +0.66(+1.06%)
Feb 01, 2010 61.92 62.96 61.78 62.16 294,284 +0.61(+0.99%)
Jan 29, 2010 62.27 63.13 61.54 61.55 477,422 -0.42(-0.68%)
Jan 28, 2010 63.75 64.28 61.79 61.97 518,495 -2.06(-3.22%)
Jan 27, 2010 64.81 64.91 61.72 64.03 792,992 -1.02(-1.57%)
Jan 26, 2010 65.19 66.06 64.50 65.05 315,156 -0.14(-0.21%)
Jan 25, 2010 65.37 66.18 64.61 65.19 425,042 +1.14(+1.78%)
Jan 22, 2010 67.83 67.83 64.00 64.05 925,161 -4.04(-5.93%)
Jan 21, 2010 71.89 72.09 66.90 68.09 1,167,480 -3.52(-4.92%)
Jan 20, 2010 71.75 71.77 70.51 71.61 203,539 -0.43(-0.60%)
Jan 19, 2010 70.30 72.45 70.30 72.04 341,278 +1.38(+1.95%)
Jan 15, 2010 71.40 70.66 70.66 70.66 373,300 -0.23(-0.32%)
Jan 14, 2010 71.10 71.60 70.67 70.89 185,595 -0.04(-0.06%)
Jan 13, 2010 70.22 71.07 68.94 70.93 268,701 +1.16(+1.66%)
Jan 12, 2010 71.32 71.48 68.98 69.77 524,450 -1.81(-2.53%)
Jan 11, 2010 72.17 72.50 71.00 71.58 295,701 -0.08(-0.11%)
Jan 08, 2010 71.33 72.37 70.56 71.66 592,589 +0.09(+0.13%)
Jan 07, 2010 71.14 71.63 70.08 71.57 293,067 -0.35(-0.49%)
Jan 06, 2010 70.05 72.20 69.83 71.92 774,173 +2.09(+2.99%)
Jan 05, 2010 68.62 70.07 68.16 69.83 648,963 +2.03(+2.99%)
Jan 04, 2010 68.92 69.00 67.58 67.80 372,805 +0.23(+0.34%)
Dec 31, 2009 68.70 67.57 67.57 67.57 334,700 -1.18(-1.72%)
Dec 30, 2009 68.44 69.49 68.32 68.75 470,733 +0.35(+0.51%)
Dec 29, 2009 68.19 68.65 67.03 68.40 297,655 +0.39(+0.57%)
Dec 28, 2009 68.30 68.99 67.76 68.01 191,044 -0.29(-0.42%)
Dec 24, 2009 68.46 68.48 68.09 68.30 92,742 -0.19(-0.28%)
Dec 23, 2009 67.66 68.92 67.44 68.49 291,523 +1.15(+1.71%)
Dec 22, 2009 67.09 67.56 66.85 67.34 393,845 +0.16(+0.24%)
Dec 21, 2009 66.50 67.41 66.05 67.18 603,124 +0.99(+1.50%)
Dec 18, 2009 66.02 66.91 65.32 66.19 1,063,831 +0.66(+1.01%)
Dec 17, 2009 66.82 67.34 65.39 65.53 656,083 -1.30(-1.95%)
Dec 16, 2009 67.23 67.60 66.13 66.83 525,975 -0.77(-1.14%)
Dec 15, 2009 65.82 68.88 65.39 67.60 1,155,754 +1.09(+1.64%)
Dec 14, 2009 65.41 66.63 64.30 66.51 610,945 +2.08(+3.23%)
Dec 11, 2009 64.46 64.80 63.22 64.43 297,133 +0.45(+0.70%)
Dec 10, 2009 63.45 64.19 63.00 63.98 344,466 +0.86(+1.36%)
Dec 09, 2009 62.90 63.38 61.89 63.12 346,353 +0.51(+0.81%)
Dec 08, 2009 62.08 62.72 60.88 62.61 308,167 +1.17(+1.90%)
Dec 07, 2009 61.79 62.21 61.06 61.44 243,739 -0.73(-1.17%)
Dec 04, 2009 62.43 63.04 61.70 62.17 395,806 +0.53(+0.86%)
Dec 03, 2009 61.25 62.99 61.25 61.64 287,041 -0.24(-0.39%)
Dec 02, 2009 62.04 63.10 61.58 61.88 224,912 +0.07(+0.11%)
Dec 01, 2009 61.39 62.30 61.26 61.81 297,501 +1.02(+1.68%)
Nov 30, 2009 60.48 61.24 60.13 60.79 391,278 +0.32(+0.53%)
Nov 27, 2009 60.43 61.18 60.19 60.47 186,442 -1.53(-2.47%)
Nov 25, 2009 61.81 62.25 61.17 62.00 289,246 -0.05(-0.08%)
Nov 24, 2009 62.77 62.77 61.10 62.05 310,801 -0.64(-1.02%)
Nov 23, 2009 62.78 63.50 62.37 62.69 187,911 +0.50(+0.80%)
Nov 20, 2009 61.79 62.43 61.55 62.19 303,947 -0.06(-0.10%)
Nov 19, 2009 63.64 63.65 61.37 62.25 428,323 -1.70(-2.66%)
Nov 18, 2009 64.00 64.37 63.59 63.95 256,875 -0.11(-0.17%)
Nov 17, 2009 63.50 64.17 62.89 64.06 594,787 +0.15(+0.23%)
Nov 16, 2009 63.60 65.00 63.28 63.91 463,034 +0.39(+0.61%)
Nov 13, 2009 63.38 64.06 62.65 63.52 469,625 +0.28(+0.44%)
Nov 12, 2009 64.10 64.60 62.91 63.24 415,649 -0.87(-1.36%)
Nov 11, 2009 63.48 64.31 63.23 64.11 603,246 +1.19(+1.89%)
Nov 10, 2009 63.18 63.67 62.43 62.92 673,181 -0.39(-0.62%)
Nov 09, 2009 63.03 63.39 62.46 63.31 586,547 +0.63(+1.01%)
Nov 06, 2009 62.83 63.41 61.94 62.68 660,936 -0.45(-0.71%)
Nov 05, 2009 62.50 63.36 62.07 63.13 943,411 +1.81(+2.95%)
Nov 04, 2009 61.69 62.48 61.15 61.32 927,952 +0.08(+0.13%)
Nov 03, 2009 59.99 61.51 59.66 61.24 1,010,889 +0.98(+1.63%)
Nov 02, 2009 60.98 61.20 59.50 60.26 687,248 +0.22(+0.37%)
Oct 30, 2009 60.92 62.17 59.51 60.04 1,449,799 -1.75(-2.83%)
Oct 29, 2009 57.30 62.02 57.20 61.79 2,223,859 +4.18(+7.26%)
Oct 28, 2009 59.90 59.90 57.43 57.61 1,002,501 -2.04(-3.42%)
Oct 27, 2009 59.20 61.38 58.81 59.65 1,518,125 +1.86(+3.22%)
Oct 26, 2009 58.90 59.65 57.31 57.79 870,265 -0.36(-0.62%)
Oct 23, 2009 58.67 59.89 57.88 58.15 1,343,001 +2.24(+4.01%)
Oct 22, 2009 56.93 56.94 54.92 55.91 719,528 -0.22(-0.39%)
Oct 21, 2009 57.94 58.81 56.12 56.13 750,320 -1.28(-2.23%)
Oct 20, 2009 57.26 58.68 57.20 57.41 910,980 +0.63(+1.11%)
Oct 19, 2009 57.26 57.52 56.51 56.78 758,676 -0.51(-0.89%)
Oct 16, 2009 59.45 59.45 56.11 57.29 1,233,716 -2.33(-3.91%)
Oct 15, 2009 60.39 60.91 59.00 59.62 1,238,051 -0.91(-1.50%)
Oct 14, 2009 60.42 61.51 60.00 60.53 1,226,766 -1.71(-2.75%)
Oct 13, 2009 62.28 62.60 61.66 62.24 333,662 +0.07(+0.11%)
Oct 12, 2009 63.03 63.21 61.68 62.17 307,292 -0.18(-0.29%)
Oct 09, 2009 61.88 62.49 61.00 62.35 511,728 +0.26(+0.42%)
Oct 08, 2009 61.61 62.95 61.35 62.09 400,659 +0.58(+0.94%)
Oct 07, 2009 61.51 62.83 60.93 61.51 378,444 -0.46(-0.74%)
Oct 06, 2009 61.26 63.07 61.25 61.97 464,298 +1.23(+2.03%)
Oct 05, 2009 59.40 61.05 59.19 60.74 357,557 +1.26(+2.12%)
Oct 02, 2009 60.32 60.90 59.30 59.48 441,693 -1.41(-2.32%)
Oct 01, 2009 64.33 64.33 60.12 60.89 629,272 -3.25(-5.07%)
Sep 30, 2009 64.42 65.19 63.17 64.14 433,687 -0.03(-0.05%)
Sep 29, 2009 63.32 64.50 63.07 64.17 298,974 +1.12(+1.78%)
Sep 28, 2009 62.20 63.60 61.81 63.05 270,316 +0.70(+1.12%)
Sep 25, 2009 62.85 63.56 61.88 62.35 221,891 -0.90(-1.42%)
Sep 24, 2009 64.04 64.61 62.38 63.25 417,534 -0.86(-1.34%)
Sep 23, 2009 64.95 65.47 63.78 64.11 490,255 -1.00(-1.54%)
Sep 22, 2009 66.03 66.46 64.79 65.11 474,915 -0.74(-1.12%)
Sep 21, 2009 66.39 66.39 65.09 65.85 360,402 -1.04(-1.55%)
Sep 18, 2009 66.60 67.89 66.52 66.89 470,610 +0.22(+0.33%)
Sep 17, 2009 64.50 67.72 64.35 66.67 1,013,131 +2.13(+3.30%)
Sep 16, 2009 64.87 64.98 64.24 64.54 572,384 -0.13(-0.20%)
Sep 15, 2009 63.40 64.91 63.26 64.67 526,256 +1.55(+2.46%)
Sep 14, 2009 62.58 63.27 62.50 63.12 251,434 +0.27(+0.43%)
Sep 11, 2009 61.24 63.44 61.24 62.85 610,474 +1.54(+2.51%)
Sep 10, 2009 60.75 61.44 60.55 61.31 356,506 +1.16(+1.93%)
Sep 09, 2009 59.84 60.25 58.64 60.15 387,671 +0.59(+0.99%)
Sep 08, 2009 58.12 59.59 58.08 59.56 927,053 +1.56(+2.69%)
Sep 04, 2009 56.63 58.06 56.09 58.00 366,397 +1.14(+2.00%)
Sep 03, 2009 56.25 56.94 55.52 56.86 456,781 +0.60(+1.07%)
Sep 02, 2009 54.94 56.59 54.89 56.26 836,473 +0.98(+1.77%)
Sep 01, 2009 54.96 56.24 54.04 55.28 926,006 +0.49(+0.89%)
Aug 31, 2009 53.96 54.89 53.96 54.79 341,767 +0.10(+0.18%)
Aug 28, 2009 54.40 54.91 54.16 54.69 372,126 +0.89(+1.65%)
Aug 27, 2009 54.00 54.00 53.30 53.80 363,447 +0.10(+0.19%)
Aug 26, 2009 53.74 54.08 53.15 53.70 301,197 +0.05(+0.09%)
Aug 25, 2009 53.29 54.10 52.91 53.65 563,262 +0.48(+0.90%)
Aug 24, 2009 53.60 54.16 52.90 53.17 413,049 -0.21(-0.39%)
Aug 21, 2009 53.65 53.98 52.98 53.38 614,761 +0.31(+0.58%)
Aug 20, 2009 52.62 53.23 52.50 53.07 452,416 +0.12(+0.23%)
Aug 19, 2009 51.82 53.10 51.51 52.95 382,418 +0.42(+0.80%)
Aug 18, 2009 51.96 52.65 51.36 52.53 406,864 +0.65(+1.25%)
Aug 17, 2009 51.85 51.99 51.17 51.88 668,428 -0.51(-0.97%)
Aug 14, 2009 52.79 53.13 51.59 52.39 431,853 -0.30(-0.57%)
Aug 13, 2009 52.55 53.28 51.75 52.69 924,905 +0.19(+0.36%)
Aug 12, 2009 52.99 53.82 52.35 52.50 627,995 -0.59(-1.11%)
Aug 11, 2009 54.05 54.17 52.45 53.09 554,298 -0.78(-1.45%)
Aug 10, 2009 54.12 54.50 53.62 53.87 385,876 -0.21(-0.39%)
Aug 07, 2009 53.64 54.64 53.20 54.08 596,490 +1.76(+3.36%)
Aug 06, 2009 52.80 52.94 51.52 52.32 370,123 +0.18(+0.35%)
Aug 05, 2009 53.32 53.63 51.16 52.14 612,122 -0.54(-1.03%)
Aug 04, 2009 53.27 54.08 52.46 52.68 503,399 -0.85(-1.59%)
Aug 03, 2009 52.94 53.70 52.40 53.53 594,962 +1.36(+2.61%)
Jul 31, 2009 51.91 52.76 51.48 52.17 824,069 -0.14(-0.27%)
Jul 30, 2009 53.66 54.00 50.37 52.31 2,270,625 -3.53(-6.32%)
Jul 29, 2009 56.26 56.91 54.85 55.84 838,221 -0.62(-1.10%)
Jul 28, 2009 56.08 57.20 55.83 56.46 540,822 +0.29(+0.52%)
Jul 27, 2009 56.75 56.84 55.03 56.17 596,317 +0.14(+0.25%)
Jul 24, 2009 54.36 56.47 54.10 56.03 1,247,586 +1.02(+1.85%)
Jul 23, 2009 55.41 55.41 54.41 55.01 1,000,749 -0.38(-0.69%)
Jul 22, 2009 55.69 56.14 55.20 55.39 348,761 -0.60(-1.07%)
Jul 21, 2009 56.09 56.85 55.44 55.99 443,174 +0.23(+0.41%)
Jul 20, 2009 54.42 55.80 54.29 55.76 368,239 +1.17(+2.14%)
Jul 17, 2009 55.27 55.30 54.17 54.59 224,269 -0.51(-0.93%)
Jul 16, 2009 54.38 55.23 54.05 55.10 323,013 +0.96(+1.77%)
Jul 15, 2009 53.22 54.48 52.55 54.14 433,342 +1.99(+3.82%)
Jul 14, 2009 52.11 52.49 51.41 52.15 482,397 -0.15(-0.29%)
Jul 13, 2009 51.31 52.31 50.85 52.30 459,072 +0.94(+1.83%)
Jul 10, 2009 50.42 51.40 50.42 51.36 528,519 +0.48(+0.94%)
Jul 09, 2009 50.93 51.41 50.26 50.88 412,471 -0.01(-0.02%)
Jul 08, 2009 51.59 52.23 50.15 50.89 698,476 -0.35(-0.68%)
Jul 07, 2009 51.64 52.47 51.15 51.24 754,841 -0.62(-1.20%)
Jul 06, 2009 52.98 53.24 51.03 51.86 539,081 -1.60(-2.99%)
Jul 02, 2009 54.58 54.73 53.06 53.46 432,754 -1.81(-3.27%)
Jul 01, 2009 54.86 56.25 54.04 55.27 420,684 +0.20(+0.36%)
Jun 30, 2009 55.76 55.82 54.42 55.07 467,119 -0.34(-0.61%)
Jun 29, 2009 54.44 55.92 54.20 55.41 512,235 +1.01(+1.86%)
Jun 26, 2009 53.80 54.65 52.88 54.40 559,704 +0.70(+1.30%)
Jun 25, 2009 53.90 54.24 52.82 53.70 425,824 +0.21(+0.39%)
Jun 24, 2009 53.04 55.20 52.96 53.49 774,680 +0.98(+1.87%)
Jun 23, 2009 54.44 54.56 52.05 52.51 680,690 -1.75(-3.23%)
Jun 22, 2009 55.52 55.95 54.13 54.26 727,681 -2.33(-4.12%)
Jun 19, 2009 57.50 57.96 55.96 56.59 490,100 -0.01(-0.02%)
Jun 18, 2009 56.98 57.76 56.29 56.60 378,027 -0.75(-1.31%)
Jun 17, 2009 56.10 58.36 55.77 57.35 551,647 +0.95(+1.68%)
Jun 16, 2009 58.92 59.25 56.04 56.40 587,752 -1.92(-3.29%)
Jun 15, 2009 59.76 59.76 57.24 58.32 561,733 -2.48(-4.08%)
Jun 12, 2009 61.20 61.20 59.20 60.80 372,745 +0.00(+0.00%)
Jun 11, 2009 59.95 61.58 59.81 60.80 680,389 +1.28(+2.15%)
Jun 10, 2009 60.56 61.17 58.25 59.52 579,264 -0.98(-1.62%)
Jun 09, 2009 60.35 60.61 58.47 60.50 620,063 +0.99(+1.66%)
Jun 08, 2009 58.34 60.51 57.66 59.51 974,532 +2.23(+3.89%)
Jun 05, 2009 59.12 59.27 56.54 57.28 602,291 -1.46(-2.49%)
Jun 04, 2009 59.20 59.86 58.24 58.74 562,824 -0.73(-1.23%)
Jun 03, 2009 61.62 62.00 58.36 59.47 636,692 -1.31(-2.16%)
Jun 02, 2009 59.77 62.19 59.33 60.78 1,331,967 +1.58(+2.67%)
Jun 01, 2009 58.52 60.14 58.52 59.20 1,162,121 +0.86(+1.47%)
May 29, 2009 55.00 58.34 54.18 58.34 3,037,823 +2.53(+4.53%)
May 28, 2009 57.52 57.77 55.16 55.81 856,083 -0.58(-1.03%)
May 27, 2009 57.53 58.24 55.72 56.39 1,051,597 -1.83(-3.14%)
May 26, 2009 56.40 58.37 56.16 58.22 790,751 +1.44(+2.54%)
May 22, 2009 58.51 58.59 56.71 56.78 505,162 -1.19(-2.05%)
May 21, 2009 58.13 58.96 56.63 57.97 826,241 -0.36(-0.62%)
May 20, 2009 57.32 59.22 56.72 58.33 1,892,289 +1.91(+3.39%)
May 19, 2009 50.78 57.65 50.25 56.42 2,574,869 +6.42(+12.84%)
May 18, 2009 48.94 50.03 47.95 50.00 653,131 +1.32(+2.71%)
May 15, 2009 47.78 49.36 47.78 48.68 563,901 +0.99(+2.08%)
May 14, 2009 46.00 48.03 46.00 47.69 470,201 +0.98(+2.10%)
May 13, 2009 47.88 48.41 46.20 46.71 549,370 -1.40(-2.91%)
May 12, 2009 48.78 49.19 47.23 48.11 427,589 -0.63(-1.29%)
May 11, 2009 47.70 49.23 47.70 48.74 468,256 -0.11(-0.23%)
May 08, 2009 48.58 49.19 47.37 48.85 385,833 +0.65(+1.35%)
May 07, 2009 50.15 50.20 47.28 48.20 825,482 -1.29(-2.61%)
May 06, 2009 49.90 50.16 48.90 49.49 726,570 -0.06(-0.12%)
May 05, 2009 49.03 49.79 48.63 49.55 721,368 -0.27(-0.54%)
May 04, 2009 49.91 50.00 46.54 49.82 1,217,281 +3.04(+6.50%)
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.