Indicators

Itron Inc (NQ: ITRI )

108.22 +1.74 (+1.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	43.02	43.81	42.56	43.04	600,931	-0.09(-0.21%)
Jul 28, 2011	46.00	47.31	42.82	43.13	2,058,210	-3.95(-8.39%)
Jul 27, 2011	48.73	48.73	46.66	47.08	638,064	-2.17(-4.41%)
Jul 26, 2011	49.50	49.64	48.92	49.25	477,407	+0.00(+0.00%)
Jul 25, 2011	48.80	49.71	48.80	49.25	440,632	+0.01(+0.02%)
Jul 22, 2011	49.25	49.37	48.66	49.24	268,910	+0.28(+0.57%)
Jul 21, 2011	48.00	49.00	47.83	48.96	369,426	+1.23(+2.58%)
Jul 20, 2011	47.33	47.85	47.02	47.73	323,154	+0.67(+1.42%)
Jul 19, 2011	46.63	47.30	46.63	47.06	332,219	+0.75(+1.62%)
Jul 18, 2011	46.50	46.95	45.88	46.31	239,290	-0.24(-0.52%)
Jul 15, 2011	46.19	46.58	45.76	46.55	264,845	+0.46(+1.00%)
Jul 14, 2011	47.30	47.70	45.67	46.09	562,057	-1.16(-2.46%)
Jul 13, 2011	47.67	48.10	47.14	47.25	417,002	-0.49(-1.03%)
Jul 12, 2011	48.50	48.75	47.70	47.74	311,432	-0.93(-1.91%)
Jul 11, 2011	48.70	48.75	48.50	48.67	258,190	-0.27(-0.55%)
Jul 08, 2011	48.82	48.96	48.22	48.94	263,481	-0.28(-0.57%)
Jul 07, 2011	48.94	49.43	48.86	49.22	183,625	+0.44(+0.90%)
Jul 06, 2011	49.04	49.53	48.59	48.78	317,989	-0.62(-1.26%)
Jul 05, 2011	48.71	49.71	48.63	49.40	562,941	+0.56(+1.15%)

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.