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 29, 2022 48.36 49.60 47.45 47.78 325,642 -0.79(-1.63%)
Apr 28, 2022 47.42 48.87 46.57 48.57 264,945 +1.73(+3.69%)
Apr 27, 2022 46.33 47.24 46.27 46.84 279,561 +0.39(+0.84%)
Apr 26, 2022 47.61 47.81 46.34 46.45 233,780 -1.67(-3.47%)
Apr 25, 2022 46.70 48.13 46.26 48.12 286,733 +0.88(+1.86%)
Apr 22, 2022 49.05 49.16 47.12 47.24 298,287 -1.85(-3.77%)
Apr 21, 2022 50.54 51.41 48.60 49.09 373,882 -0.84(-1.68%)
Apr 20, 2022 50.62 50.94 49.79 49.93 257,071 -0.31(-0.62%)
Apr 19, 2022 48.55 50.71 48.55 50.24 260,609 +1.57(+3.23%)
Apr 18, 2022 49.50 49.50 48.17 48.67 248,668 -1.34(-2.68%)
Apr 14, 2022 50.86 51.11 49.85 50.01 197,320 -0.56(-1.11%)
Apr 13, 2022 50.00 50.81 49.85 50.57 187,367 +0.63(+1.26%)
Apr 12, 2022 51.02 51.61 49.85 49.94 213,777 -0.25(-0.50%)
Apr 11, 2022 50.64 51.97 49.99 50.19 366,009 -0.83(-1.63%)
Apr 08, 2022 51.28 51.40 50.49 51.02 245,865 -0.24(-0.47%)
Apr 07, 2022 51.62 52.09 50.29 51.26 276,936 -0.28(-0.54%)
Apr 06, 2022 51.38 52.01 50.51 51.54 293,396 -0.61(-1.17%)
Apr 05, 2022 54.18 54.33 51.80 52.15 289,790 -1.87(-3.46%)
Apr 04, 2022 53.35 54.52 53.32 54.02 278,070 +0.74(+1.39%)
Apr 01, 2022 52.95 54.23 52.23 53.28 458,303 +0.60(+1.14%)
Mar 31, 2022 52.81 53.68 52.41 52.68 267,781 -0.40(-0.75%)
Mar 30, 2022 53.75 54.55 53.04 53.08 327,763 -1.03(-1.90%)
Mar 29, 2022 52.17 54.42 52.17 54.11 450,738 +2.80(+5.46%)
Mar 28, 2022 52.09 52.09 50.00 51.31 342,220 -0.73(-1.40%)
Mar 25, 2022 51.96 52.33 51.15 52.04 285,630 +0.53(+1.03%)
Mar 24, 2022 51.53 52.07 50.71 51.51 210,345 +0.47(+0.92%)
Mar 23, 2022 51.32 52.19 50.48 51.04 278,803 -0.72(-1.39%)
Mar 22, 2022 52.06 52.81 51.06 51.76 332,742 +0.39(+0.76%)
Mar 21, 2022 51.26 52.10 50.68 51.37 400,297 -0.11(-0.21%)
Mar 18, 2022 49.99 51.64 49.97 51.48 1,024,566 +0.97(+1.92%)
Mar 17, 2022 49.46 50.68 48.68 50.51 429,187 +0.80(+1.61%)
Mar 16, 2022 47.96 50.67 47.94 49.71 520,761 +2.30(+4.85%)
Mar 15, 2022 45.35 47.53 45.35 47.41 291,916 +1.98(+4.36%)
Mar 14, 2022 46.64 46.83 45.12 45.43 363,879 -0.85(-1.84%)
Mar 11, 2022 47.83 48.73 46.25 46.28 254,522 -1.11(-2.34%)
Mar 10, 2022 47.82 48.38 46.66 47.39 443,053 -1.05(-2.17%)
Mar 09, 2022 48.33 49.29 47.73 48.44 339,976 +1.38(+2.93%)
Mar 08, 2022 44.90 48.02 44.02 47.06 615,040 +1.94(+4.30%)
Mar 07, 2022 47.23 48.41 44.77 45.12 688,620 -2.19(-4.63%)
Mar 04, 2022 51.40 52.21 46.62 47.31 702,271 -4.76(-9.14%)
Mar 03, 2022 50.49 52.09 49.93 52.07 693,671 +2.06(+4.12%)
Mar 02, 2022 49.86 50.58 48.91 50.01 679,499 +0.09(+0.18%)
Mar 01, 2022 47.67 51.24 47.31 49.92 943,847 +2.25(+4.72%)
Feb 28, 2022 49.50 49.83 45.28 47.67 1,464,570 -7.03(-12.85%)
Feb 25, 2022 54.07 55.15 54.18 54.70 754,120 +0.75(+1.39%)
Feb 24, 2022 51.32 54.28 51.00 53.95 1,351,622 +1.45(+2.76%)
Feb 23, 2022 53.84 54.77 52.49 52.50 604,153 -1.12(-2.09%)
Feb 22, 2022 54.26 55.09 53.11 53.62 499,241 -0.95(-1.74%)
Feb 18, 2022 54.57 0 -0.53(-0.96%)
Feb 17, 2022 57.02 57.14 54.95 55.10 299,225 -2.46(-4.27%)
Feb 16, 2022 57.38 57.89 56.12 57.56 309,490 +0.10(+0.17%)
Feb 15, 2022 56.61 57.50 56.27 57.46 466,945 +1.56(+2.79%)
Feb 14, 2022 55.75 57.44 55.22 55.90 562,471 +0.01(+0.02%)
Feb 11, 2022 56.87 57.92 55.71 55.89 306,046 -0.96(-1.69%)
Feb 10, 2022 57.65 59.28 56.80 56.85 392,910 -2.13(-3.61%)
Feb 09, 2022 58.52 59.41 58.52 58.98 355,168 +1.36(+2.36%)
Feb 08, 2022 57.83 58.68 56.80 57.62 777,223 +0.18(+0.31%)
Feb 07, 2022 57.74 58.90 57.15 57.44 567,867 -0.47(-0.81%)
Feb 04, 2022 58.32 58.82 56.85 57.91 285,658 -0.35(-0.60%)
Feb 03, 2022 59.75 58.22 58.26 274,997 -1.95(-3.24%)
Feb 02, 2022 60.95 61.31 59.50 60.21 323,943 -0.85(-1.39%)
Feb 01, 2022 62.29 62.77 59.96 61.06 735,363 -0.94(-1.52%)
Jan 31, 2022 58.51 62.00 62.00 282,460 +3.23(+5.50%)
Jan 28, 2022 60.06 61.01 56.94 58.77 443,368 -1.00(-1.67%)
Jan 27, 2022 60.11 61.52 59.34 59.77 421,666 +0.62(+1.05%)
Jan 26, 2022 60.61 60.99 58.02 59.15 350,069 -0.27(-0.45%)
Jan 25, 2022 61.00 61.44 59.22 59.42 347,995 -2.53(-4.08%)
Jan 24, 2022 57.57 62.06 57.26 61.95 404,370 +3.45(+5.90%)
Jan 21, 2022 58.72 60.24 58.49 58.50 342,712 -1.27(-2.12%)
Jan 20, 2022 60.02 61.46 59.60 59.77 327,256 +0.01(+0.02%)
Jan 19, 2022 60.37 62.31 59.04 59.76 316,219 -0.01(-0.02%)
Jan 18, 2022 61.34 62.59 59.65 59.77 245,435 -3.34(-5.29%)
Jan 14, 2022 63.11 0 -0.30(-0.47%)
Jan 13, 2022 64.69 65.38 63.14 63.41 199,543 -1.24(-1.92%)
Jan 12, 2022 65.40 66.28 64.05 64.65 239,657 +0.12(+0.19%)
Jan 11, 2022 64.26 65.15 63.68 64.53 245,664 +0.07(+0.11%)
Jan 10, 2022 64.04 64.67 62.45 64.46 244,854 -0.32(-0.49%)
Jan 07, 2022 65.71 66.97 64.70 64.78 270,004 -1.03(-1.57%)
Jan 06, 2022 69.90 69.90 65.27 65.81 213,220 -1.14(-1.70%)
Jan 05, 2022 69.00 70.10 66.58 66.95 395,256 -2.00(-2.90%)
Jan 04, 2022 69.36 70.67 68.85 68.95 258,612 +0.03(+0.04%)
Jan 03, 2022 68.80 69.87 68.53 68.92 290,923 +0.40(+0.58%)
Dec 31, 2021 67.45 68.82 67.23 68.52 305,102 +0.74(+1.09%)
Dec 30, 2021 68.51 69.48 67.58 67.78 256,876 -0.87(-1.27%)
Dec 29, 2021 67.25 69.07 66.91 68.65 409,519 +1.58(+2.36%)
Dec 28, 2021 67.17 67.68 66.47 67.07 244,260 -0.11(-0.16%)
Dec 27, 2021 66.94 67.27 65.89 67.18 182,324 +0.59(+0.89%)
Dec 23, 2021 66.29 67.26 65.44 66.59 282,424 +0.68(+1.03%)
Dec 22, 2021 64.66 66.09 63.76 65.91 317,410 +1.34(+2.08%)
Dec 21, 2021 64.57 64.88 61.67 64.57 398,735 +4.00(+6.60%)
Dec 20, 2021 62.37 64.11 59.80 60.57 427,308 -5.00(-7.63%)
Dec 17, 2021 63.32 66.36 62.98 65.57 1,604,434 +1.83(+2.87%)
Dec 16, 2021 66.28 66.88 63.67 63.74 278,452 -2.07(-3.15%)
Dec 15, 2021 63.72 65.83 62.52 65.81 341,261 +2.22(+3.49%)
Dec 14, 2021 64.45 65.27 63.15 63.59 230,995 -1.08(-1.67%)
Dec 13, 2021 62.61 64.92 61.37 64.67 385,664 +1.93(+3.08%)
Dec 10, 2021 65.44 66.04 62.59 62.74 444,567 -2.26(-3.48%)
Dec 09, 2021 64.71 65.90 64.58 65.00 341,548 -0.10(-0.15%)
Dec 08, 2021 64.28 66.11 63.76 65.10 550,721 -0.04(-0.06%)
Dec 07, 2021 64.83 66.00 63.94 65.14 458,501 +1.20(+1.88%)
Dec 06, 2021 62.01 64.43 61.46 63.94 589,177 +2.80(+4.58%)
Dec 03, 2021 62.96 63.02 60.07 61.14 651,489 -1.32(-2.11%)
Dec 02, 2021 61.15 62.67 60.85 62.46 222,559 +1.57(+2.58%)
Dec 01, 2021 63.85 64.75 60.74 60.89 449,378 -1.02(-1.65%)
Nov 30, 2021 63.54 64.88 61.38 61.91 399,867 -2.42(-3.76%)
Nov 29, 2021 64.25 64.73 63.18 64.33 503,909 +1.31(+2.08%)
Nov 26, 2021 64.50 66.09 62.36 63.02 238,969 -3.07(-4.65%)
Nov 24, 2021 66.62 66.64 65.57 66.09 168,527 -0.99(-1.48%)
Nov 23, 2021 66.23 67.36 64.69 67.08 368,934 +0.90(+1.36%)
Nov 22, 2021 67.07 68.17 66.00 66.18 445,565 -0.58(-0.87%)
Nov 19, 2021 66.68 67.64 66.18 66.76 213,050 -0.53(-0.79%)
Nov 18, 2021 68.64 67.32 66.90 67.29 421,733 -1.08(-1.58%)
Nov 17, 2021 71.79 71.79 68.35 68.37 321,020 -3.01(-4.22%)
Nov 16, 2021 71.77 72.33 71.08 71.38 421,168 -0.75(-1.04%)
Nov 15, 2021 72.85 72.85 71.55 72.13 336,092 -0.03(-0.04%)
Nov 12, 2021 71.86 72.75 71.45 72.16 224,041 +0.38(+0.53%)
Nov 11, 2021 73.07 73.57 71.77 71.78 333,148 -1.21(-1.66%)
Nov 10, 2021 73.50 72.99 339,803 -0.31(-0.42%)
Nov 09, 2021 75.98 76.30 73.25 73.30 490,964 -2.09(-2.77%)
Nov 08, 2021 76.79 78.55 75.14 75.39 368,139 -3.73(-4.71%)
Nov 05, 2021 78.38 80.58 78.25 79.12 279,092 +1.32(+1.70%)
Nov 04, 2021 76.00 79.85 75.04 77.80 460,548 -1.34(-1.69%)
Nov 03, 2021 79.85 79.95 77.49 79.14 362,677 -0.56(-0.70%)
Nov 02, 2021 81.17 81.36 79.54 79.70 183,153 -1.34(-1.65%)
Nov 01, 2021 78.15 81.14 77.77 81.04 247,109 +3.27(+4.20%)
Oct 29, 2021 78.02 79.14 77.06 77.77 267,895 -0.38(-0.49%)
Oct 28, 2021 75.45 78.19 75.45 78.15 212,068 +3.37(+4.51%)
Oct 27, 2021 76.63 77.88 74.66 74.78 271,433 -1.89(-2.47%)
Oct 26, 2021 78.84 76.51 76.67 292,480 -1.93(-2.46%)
Oct 25, 2021 77.23 79.17 76.92 78.60 304,864 +1.44(+1.87%)
Oct 22, 2021 77.79 78.54 76.68 77.16 237,787 -0.70(-0.90%)
Oct 21, 2021 77.97 79.34 76.83 77.86 402,228 -0.24(-0.31%)
Oct 20, 2021 77.10 78.21 76.67 78.10 310,392 +1.08(+1.40%)
Oct 19, 2021 75.55 77.03 74.93 77.02 277,307 +1.90(+2.53%)
Oct 18, 2021 74.59 75.21 73.81 75.12 231,360 +0.13(+0.17%)
Oct 15, 2021 75.97 76.00 74.77 74.99 320,402 +0.36(+0.48%)
Oct 14, 2021 74.99 75.14 74.32 74.63 307,123 +0.55(+0.74%)
Oct 13, 2021 73.58 74.25 72.90 74.08 283,640 +0.79(+1.08%)
Oct 12, 2021 73.00 73.73 72.84 73.29 257,043 +0.89(+1.23%)
Oct 11, 2021 72.17 73.07 71.42 72.40 459,632 +0.23(+0.32%)
Oct 08, 2021 72.44 73.36 72.03 72.17 156,297 -0.18(-0.25%)
Oct 07, 2021 70.44 73.33 70.44 72.35 519,942 +2.81(+4.04%)
Oct 06, 2021 71.40 72.75 69.48 69.54 531,179 -4.41(-5.96%)
Oct 05, 2021 74.46 75.28 73.53 73.95 391,244 +0.01(+0.01%)
Oct 04, 2021 75.85 76.47 73.57 73.94 284,863 -2.61(-3.41%)
Oct 01, 2021 76.37 77.12 75.48 76.55 291,905 +1.01(+1.34%)
Sep 30, 2021 79.05 79.05 75.34 75.54 320,740 -3.61(-4.56%)
Sep 29, 2021 78.50 79.69 78.20 79.15 262,000 +0.89(+1.14%)
Sep 28, 2021 79.19 79.89 78.03 78.26 355,541 -1.13(-1.42%)
Sep 27, 2021 78.98 79.75 78.65 79.39 376,262 +0.62(+0.79%)
Sep 24, 2021 79.48 79.48 78.16 78.77 169,737 -0.74(-0.93%)
Sep 23, 2021 78.69 79.61 75.95 79.51 261,657 +1.08(+1.38%)
Sep 22, 2021 78.02 79.02 77.60 78.43 237,644 +1.02(+1.32%)
Sep 21, 2021 77.12 77.84 75.92 77.41 287,972 +0.44(+0.57%)
Sep 20, 2021 76.98 77.14 75.94 76.97 377,970 -1.87(-2.37%)
Sep 17, 2021 78.12 79.18 76.66 78.84 958,265 +1.31(+1.69%)
Sep 16, 2021 78.95 79.06 77.43 77.53 292,299 -1.75(-2.21%)
Sep 15, 2021 79.09 79.71 78.56 79.28 259,922 -0.10(-0.13%)
Sep 14, 2021 79.72 81.06 78.58 79.38 367,799 +0.01(+0.01%)
Sep 13, 2021 79.48 79.66 78.34 79.37 282,744 +0.49(+0.62%)
Sep 10, 2021 80.24 80.24 78.83 78.88 238,289 -0.53(-0.67%)
Sep 09, 2021 79.79 81.22 79.41 79.41 255,772 -0.92(-1.15%)
Sep 08, 2021 81.68 81.77 79.70 80.33 162,045 -1.74(-2.12%)
Sep 07, 2021 82.40 83.67 81.84 82.07 304,019 +0.24(+0.29%)
Sep 03, 2021 84.04 84.04 81.25 81.83 279,404 -1.82(-2.18%)
Sep 02, 2021 84.79 85.32 83.07 83.65 221,187 -1.41(-1.66%)
Sep 01, 2021 84.74 85.16 84.18 85.06 279,742 +1.05(+1.25%)
Aug 31, 2021 84.09 85.05 82.40 84.01 504,527 -0.81(-0.95%)
Aug 30, 2021 85.81 86.27 84.21 84.82 223,326 -0.90(-1.05%)
Aug 27, 2021 82.32 86.49 82.30 85.72 447,728 +3.91(+4.78%)
Aug 26, 2021 82.70 83.36 81.06 81.81 224,211 -0.62(-0.75%)
Aug 25, 2021 81.03 82.49 80.23 82.43 518,706 +1.58(+1.95%)
Aug 24, 2021 78.82 81.22 78.50 80.85 291,993 +2.32(+2.95%)
Aug 23, 2021 77.47 78.86 77.39 78.53 221,590 +1.67(+2.17%)
Aug 20, 2021 76.03 77.05 75.40 76.86 183,808 +0.67(+0.88%)
Aug 19, 2021 77.08 77.74 75.45 76.19 241,798 -1.38(-1.78%)
Aug 18, 2021 77.42 78.83 77.01 77.57 227,326 +0.30(+0.39%)
Aug 17, 2021 77.49 79.68 77.03 77.27 316,302 -0.83(-1.06%)
Aug 16, 2021 78.01 79.65 77.43 78.10 268,604 -1.90(-2.38%)
Aug 13, 2021 82.75 82.75 79.61 80.00 208,560 -2.45(-2.97%)
Aug 12, 2021 81.75 83.44 80.98 82.45 369,703 +0.80(+0.98%)
Aug 11, 2021 80.91 82.45 80.39 81.65 296,518 +0.25(+0.31%)
Aug 10, 2021 78.69 82.72 78.11 81.40 536,948 +3.66(+4.71%)
Aug 09, 2021 76.33 78.93 75.95 77.74 507,315 +0.62(+0.80%)
Aug 06, 2021 74.01 77.50 73.71 77.12 938,049 +5.28(+7.35%)
Aug 05, 2021 78.65 79.75 67.07 71.84 3,087,743 -25.82(-26.44%)
Aug 04, 2021 97.03 98.25 96.76 97.66 258,379 +0.04(+0.04%)
Aug 03, 2021 97.99 98.18 95.84 97.62 300,359 +0.02(+0.02%)
Aug 02, 2021 98.88 99.45 97.29 97.60 146,078 -1.02(-1.03%)
Jul 30, 2021 97.66 99.69 97.66 98.62 189,495 +0.18(+0.18%)
Jul 29, 2021 96.86 99.22 96.61 98.44 197,146 +2.32(+2.41%)
Jul 28, 2021 93.05 97.20 92.99 96.12 204,201 +3.41(+3.68%)
Jul 27, 2021 94.28 94.53 91.09 92.71 144,550 -2.30(-2.42%)
Jul 26, 2021 95.96 96.51 94.94 95.01 146,245 -0.22(-0.23%)
Jul 23, 2021 94.85 95.37 93.59 95.23 180,710 +1.26(+1.34%)
Jul 22, 2021 94.12 94.82 93.00 93.97 182,060 -0.11(-0.12%)
Jul 21, 2021 92.63 94.86 92.51 94.08 495,037 +2.35(+2.56%)
Jul 20, 2021 89.05 92.39 88.89 91.73 385,001 +3.41(+3.86%)
Jul 19, 2021 88.62 89.30 87.00 88.32 371,410 -1.44(-1.60%)
Jul 16, 2021 96.09 96.71 89.74 89.76 272,442 -5.21(-5.49%)
Jul 15, 2021 95.62 96.21 93.84 94.97 211,864 -0.87(-0.91%)
Jul 14, 2021 97.30 97.99 95.45 95.84 208,559 -0.83(-0.86%)
Jul 13, 2021 97.25 98.60 95.44 96.67 209,868 -1.12(-1.15%)
Jul 12, 2021 97.11 98.03 96.12 97.79 130,033 +0.67(+0.69%)
Jul 09, 2021 96.74 97.78 95.88 97.12 101,469 +1.85(+1.94%)
Jul 08, 2021 94.65 96.12 92.46 95.27 204,428 -1.13(-1.17%)
Jul 07, 2021 98.48 98.98 95.67 96.40 253,126 -1.88(-1.91%)
Jul 06, 2021 98.19 98.66 96.10 98.28 281,564 -0.05(-0.05%)
Jul 02, 2021 100.87 100.89 98.18 98.33 252,405 -2.54(-2.52%)
Jul 01, 2021 100.73 101.38 100.05 100.87 145,950 +0.89(+0.89%)
Jun 30, 2021 99.31 100.71 98.38 99.98 217,665 -0.74(-0.73%)
Jun 29, 2021 100.96 101.24 100.14 100.72 201,302 +0.38(+0.38%)
Jun 28, 2021 100.58 101.42 99.31 100.34 280,242 +0.15(+0.15%)
Jun 25, 2021 98.70 101.35 98.67 100.19 678,084 +2.18(+2.22%)
Jun 24, 2021 98.26 98.26 96.12 98.01 260,401 +1.02(+1.05%)
Jun 23, 2021 99.09 99.71 96.62 96.99 347,367 -1.70(-1.72%)
Jun 22, 2021 96.70 99.06 95.61 98.69 361,922 +1.67(+1.72%)
Jun 21, 2021 95.62 97.37 95.25 97.02 220,116 +2.04(+2.15%)
Jun 18, 2021 95.88 97.42 94.70 94.98 941,822 -3.11(-3.17%)
Jun 17, 2021 100.62 102.07 97.56 98.09 237,645 -2.58(-2.56%)
Jun 16, 2021 99.09 102.31 99.09 100.67 374,068 +1.75(+1.77%)
Jun 15, 2021 99.31 99.93 98.15 98.92 258,911 -0.61(-0.61%)
Jun 14, 2021 99.53 101.80 98.62 99.53 312,933 +0.82(+0.83%)
Jun 11, 2021 96.83 98.75 96.83 98.71 196,135 +2.05(+2.12%)
Jun 10, 2021 96.77 97.34 95.18 96.66 172,568 +0.43(+0.45%)
Jun 09, 2021 98.17 98.40 96.07 96.23 156,709 -1.52(-1.55%)
Jun 08, 2021 96.29 98.03 95.76 97.75 343,683 +2.12(+2.22%)
Jun 07, 2021 95.83 95.83 94.61 95.63 144,153 +0.54(+0.57%)
Jun 04, 2021 95.00 97.09 94.52 95.09 198,943 +0.76(+0.81%)
Jun 03, 2021 95.45 95.51 93.62 94.33 257,118 -1.62(-1.69%)
Jun 02, 2021 98.11 98.11 95.31 95.95 238,858 -1.36(-1.40%)
Jun 01, 2021 96.32 97.79 95.37 97.31 289,011 +1.96(+2.06%)
May 28, 2021 96.88 97.49 94.70 95.35 159,018 -1.13(-1.17%)
May 27, 2021 95.97 98.09 94.62 96.48 302,196 +1.58(+1.66%)
May 26, 2021 93.21 95.00 92.47 94.90 279,266 +2.24(+2.42%)
May 25, 2021 91.28 93.50 90.45 92.66 228,048 +1.53(+1.68%)
May 24, 2021 92.01 93.48 90.59 91.13 354,198 -0.51(-0.56%)
May 21, 2021 91.90 93.26 90.55 91.64 398,911 +0.87(+0.96%)
May 20, 2021 89.03 90.78 88.43 90.77 214,313 +1.80(+2.02%)
May 19, 2021 87.48 89.35 87.20 88.97 176,808 -0.30(-0.34%)
May 18, 2021 89.68 90.95 89.27 89.27 493,849 +0.08(+0.09%)
May 17, 2021 87.72 89.79 87.56 89.19 429,643 +0.53(+0.60%)
May 14, 2021 87.55 89.61 87.23 88.66 358,074 +1.87(+2.15%)
May 13, 2021 85.07 87.62 84.59 86.79 393,993 +2.47(+2.93%)
May 12, 2021 84.90 85.52 83.63 84.32 281,187 -1.48(-1.72%)
May 11, 2021 82.42 86.39 82.00 85.80 368,757 +0.70(+0.82%)
May 10, 2021 87.19 88.15 84.90 85.10 293,510 -2.29(-2.62%)
May 07, 2021 84.88 87.79 84.73 87.39 348,675 +2.77(+3.27%)
May 06, 2021 84.12 85.05 82.93 84.62 246,404 +0.18(+0.21%)
May 05, 2021 85.41 85.73 83.82 84.44 273,556 -0.11(-0.13%)
May 04, 2021 87.07 87.71 83.79 84.55 356,055 -3.90(-4.41%)
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.