Indicators

Itron Inc (NQ: ITRI )

107.55 -0.67 (-0.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	48.10	48.30	47.65	47.87	465,341	-0.08(-0.17%)
Jan 30, 2006	48.48	48.49	47.66	47.95	659,227	+1.21(+2.59%)
Jan 27, 2006	45.34	47.66	45.26	46.74	456,615	+1.40(+3.09%)
Jan 26, 2006	45.45	45.85	44.77	45.34	441,215	-0.11(-0.24%)
Jan 25, 2006	45.86	46.85	45.38	45.45	329,862	-0.54(-1.17%)
Jan 24, 2006	46.94	47.48	45.60	45.99	498,105	-1.00(-2.13%)
Jan 23, 2006	43.25	47.39	42.07	46.99	1,798,653	+6.55(+16.20%)
Jan 20, 2006	42.70	42.70	40.25	40.44	912,544	-2.16(-5.07%)
Jan 19, 2006	41.79	42.70	41.75	42.60	218,133	+0.60(+1.43%)
Jan 18, 2006	41.72	42.21	40.52	42.00	424,202	+0.09(+0.21%)
Jan 17, 2006	42.29	42.70	41.85	41.91	466,462	-0.89(-2.08%)
Jan 13, 2006	42.63	42.80	42.24	42.80	358,706	+0.30(+0.71%)
Jan 12, 2006	42.50	42.90	41.30	42.50	794,700	-0.28(-0.65%)
Jan 11, 2006	43.23	44.45	42.61	42.78	301,689	-0.45(-1.04%)
Jan 10, 2006	42.00	43.55	42.00	43.23	359,637	+1.13(+2.68%)
Jan 09, 2006	41.61	42.32	41.10	42.10	321,164	+0.53(+1.27%)
Jan 06, 2006	41.82	41.82	40.96	41.57	245,903	+0.22(+0.53%)
Jan 05, 2006	41.92	41.93	41.25	41.35	186,218	-0.33(-0.79%)
Jan 04, 2006	40.45	41.75	40.31	41.68	318,330	+1.39(+3.45%)

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.