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 (%)
Jun 30, 2008 99.79 100.47 95.56 98.35 1,280,336 -2.07(-2.06%)
Jun 27, 2008 97.04 100.42 94.56 100.42 3,699,812 +2.93(+3.01%)
Jun 26, 2008 97.05 97.95 95.14 97.49 556,054 -0.57(-0.58%)
Jun 25, 2008 97.28 99.57 96.76 98.06 665,822 +2.55(+2.67%)
Jun 24, 2008 95.18 97.65 94.62 95.51 336,119 -0.20(-0.21%)
Jun 23, 2008 97.01 97.01 95.10 95.71 273,548 -0.55(-0.57%)
Jun 20, 2008 97.37 97.99 94.87 96.26 619,880 -1.58(-1.61%)
Jun 19, 2008 96.81 97.89 95.44 97.84 430,635 +1.55(+1.61%)
Jun 18, 2008 95.04 96.86 94.95 96.29 455,151 +1.54(+1.63%)
Jun 17, 2008 96.15 96.74 94.49 94.75 267,133 -1.29(-1.34%)
Jun 16, 2008 95.81 96.67 94.83 96.04 201,925 -0.01(-0.01%)
Jun 13, 2008 93.91 97.24 93.91 96.05 402,243 +3.05(+3.28%)
Jun 12, 2008 92.90 95.14 92.51 93.00 362,403 +0.65(+0.70%)
Jun 11, 2008 94.08 94.82 92.35 92.35 370,756 -2.07(-2.19%)
Jun 10, 2008 94.61 95.59 93.50 94.42 344,644 -1.08(-1.13%)
Jun 09, 2008 97.75 97.93 94.77 95.50 560,332 -1.59(-1.64%)
Jun 06, 2008 97.72 98.40 96.46 97.09 408,430 -1.53(-1.55%)
Jun 05, 2008 97.23 98.88 96.80 98.62 447,661 +1.85(+1.91%)
Jun 04, 2008 95.80 98.39 95.49 96.77 493,540 +0.32(+0.33%)
Jun 03, 2008 97.50 98.45 95.32 96.45 444,820 -0.97(-1.00%)
Jun 02, 2008 97.08 97.76 95.64 97.42 428,241 -0.16(-0.16%)
May 30, 2008 97.16 97.75 95.18 97.58 510,597 +1.28(+1.33%)
May 29, 2008 94.51 97.75 93.94 96.30 559,269 +1.30(+1.37%)
May 28, 2008 94.93 95.02 93.59 95.00 322,403 +1.09(+1.16%)
May 27, 2008 92.50 94.00 91.74 93.91 351,288 +1.87(+2.03%)
May 26, 2008 91.90 93.29 91.00 92.04 420,959 +0.00(+0.00%)
May 23, 2008 91.90 93.29 91.00 92.04 420,959 -0.01(-0.01%)
May 22, 2008 91.81 93.13 91.09 92.05 406,014 +0.30(+0.33%)
May 21, 2008 92.94 93.00 90.82 91.75 613,251 -0.45(-0.49%)
May 20, 2008 92.08 93.29 90.87 92.20 310,183 -0.67(-0.72%)
May 19, 2008 94.39 95.10 91.87 92.87 701,865 -1.52(-1.61%)
May 16, 2008 93.24 94.65 90.64 94.39 678,401 +1.80(+1.94%)
May 15, 2008 90.11 93.06 88.77 92.59 880,195 +2.53(+2.81%)
May 14, 2008 92.28 92.60 89.89 90.06 620,937 -1.90(-2.07%)
May 13, 2008 92.25 93.06 90.50 91.96 547,547 -0.14(-0.15%)
May 12, 2008 92.79 92.79 91.19 92.10 420,447 -0.12(-0.13%)
May 09, 2008 92.37 93.09 91.72 92.22 566,967 -1.13(-1.21%)
May 08, 2008 92.77 94.01 91.78 93.35 584,309 +1.14(+1.24%)
May 07, 2008 92.26 94.50 90.66 92.21 1,359,992 -2.26(-2.39%)
May 06, 2008 95.39 95.69 93.05 94.47 426,705 -1.31(-1.37%)
May 05, 2008 97.75 99.80 94.76 95.78 506,963 -1.76(-1.80%)
May 02, 2008 99.24 99.24 97.22 97.54 673,701 +0.55(+0.57%)
May 01, 2008 100.00 100.00 96.11 96.99 1,403,642 +3.91(+4.20%)
Apr 30, 2008 99.32 100.86 91.63 93.08 1,586,647 -6.32(-6.36%)
Apr 29, 2008 103.38 103.38 97.77 99.40 887,387 -4.22(-4.07%)
Apr 28, 2008 102.44 106.25 102.12 103.62 822,151 +0.84(+0.82%)
Apr 25, 2008 104.01 104.94 101.01 102.78 359,351 -0.60(-0.58%)
Apr 24, 2008 105.47 105.47 101.06 103.38 465,824 -1.83(-1.74%)
Apr 23, 2008 103.68 105.99 101.75 105.21 953,793 +5.03(+5.02%)
Apr 22, 2008 102.68 102.79 98.40 100.18 575,588 -1.64(-1.61%)
Apr 21, 2008 98.30 102.72 98.28 101.82 667,361 +3.60(+3.67%)
Apr 18, 2008 97.86 98.64 96.30 98.22 453,019 +2.78(+2.91%)
Apr 17, 2008 97.88 97.88 94.39 95.44 400,496 -2.68(-2.73%)
Apr 16, 2008 95.84 98.44 94.69 98.12 689,453 +6.04(+6.56%)
Apr 15, 2008 91.87 92.88 91.25 92.08 338,818 +0.65(+0.71%)
Apr 14, 2008 91.30 92.87 90.50 91.43 295,418 +0.32(+0.35%)
Apr 11, 2008 94.39 94.89 90.71 91.11 375,736 -4.22(-4.43%)
Apr 10, 2008 95.04 97.05 93.33 95.33 395,259 +0.46(+0.48%)
Apr 09, 2008 97.59 98.52 94.21 94.87 283,004 -2.21(-2.28%)
Apr 08, 2008 95.20 98.60 95.20 97.08 499,490 +1.23(+1.28%)
Apr 07, 2008 98.85 100.95 95.57 95.85 408,122 -2.19(-2.23%)
Apr 04, 2008 97.00 98.35 95.90 98.04 518,478 +1.13(+1.17%)
Apr 03, 2008 96.14 98.59 95.59 96.91 642,225 +0.09(+0.09%)
Apr 02, 2008 94.33 97.65 92.74 96.82 886,127 +3.99(+4.30%)
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.