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 (%)
Feb 28, 2005	26.91	27.20	26.62	26.65	190,222	-0.35(-1.30%)
Feb 25, 2005	26.50	27.11	26.30	27.00	290,111	+0.69(+2.62%)
Feb 24, 2005	25.81	26.46	25.50	26.31	311,187	+0.76(+2.97%)
Feb 23, 2005	25.78	25.78	25.13	25.55	219,989	+0.15(+0.59%)
Feb 22, 2005	26.00	26.25	25.37	25.40	184,918	-0.55(-2.12%)
Feb 18, 2005	26.45	26.50	25.81	25.95	308,817	-0.30(-1.14%)
Feb 17, 2005	25.80	26.47	25.80	26.25	690,261	+0.36(+1.39%)
Feb 16, 2005	23.99	26.84	23.90	25.89	3,182,965	+4.39(+20.42%)
Feb 15, 2005	22.66	22.92	21.50	21.50	302,115	-1.20(-5.29%)
Feb 14, 2005	23.50	23.70	22.65	22.70	240,186	-0.93(-3.94%)
Feb 11, 2005	23.55	23.73	23.28	23.63	220,627	+0.23(+0.98%)
Feb 10, 2005	23.99	23.99	23.32	23.40	321,692	-0.35(-1.47%)
Feb 09, 2005	24.20	24.23	23.75	23.75	295,186	-0.50(-2.06%)
Feb 08, 2005	23.80	24.33	23.74	24.25	149,310	+0.55(+2.32%)
Feb 07, 2005	24.02	24.02	23.59	23.70	115,883	-0.11(-0.46%)
Feb 04, 2005	23.69	24.05	23.50	23.81	130,180	+0.19(+0.80%)
Feb 03, 2005	23.79	23.83	23.50	23.62	163,110	-0.05(-0.21%)
Feb 02, 2005	23.24	23.67	23.00	23.67	204,848	+0.67(+2.91%)

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.