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 (%)
Sep 29, 2006	56.06	56.67	55.51	55.80	318,940	-0.50(-0.89%)
Sep 28, 2006	55.44	56.39	55.33	56.30	374,827	+1.08(+1.96%)
Sep 27, 2006	54.79	55.71	54.79	55.22	221,128	+0.13(+0.24%)
Sep 26, 2006	55.05	55.41	54.53	55.09	365,567	-0.33(-0.60%)
Sep 25, 2006	55.81	55.85	54.58	55.42	290,346	-0.03(-0.05%)
Sep 22, 2006	55.99	56.25	54.76	55.45	233,406	-0.89(-1.58%)
Sep 21, 2006	57.80	57.91	55.88	56.34	407,712	-1.16(-2.02%)
Sep 20, 2006	57.70	57.70	56.30	57.50	228,537	+0.50(+0.88%)
Sep 19, 2006	57.90	58.06	55.93	57.00	347,018	-0.90(-1.55%)
Sep 18, 2006	58.13	58.31	57.60	57.90	501,192	-0.21(-0.36%)
Sep 15, 2006	58.90	59.57	57.68	58.11	499,996	-0.20(-0.34%)
Sep 14, 2006	56.70	58.40	56.70	58.31	723,987	+2.25(+4.01%)
Sep 13, 2006	54.59	56.37	54.23	56.06	289,989	+1.20(+2.19%)
Sep 12, 2006	52.82	55.11	52.82	54.86	351,712	+2.28(+4.34%)
Sep 11, 2006	53.13	53.52	51.93	52.58	481,126	-0.62(-1.17%)
Sep 08, 2006	54.62	54.62	52.87	53.20	338,754	-1.08(-1.99%)
Sep 07, 2006	55.14	55.38	53.64	54.28	266,700	-1.02(-1.84%)
Sep 06, 2006	55.50	55.85	55.20	55.30	510,540	-0.67(-1.20%)
Sep 05, 2006	56.29	56.41	55.19	55.97	440,830	-0.03(-0.05%)

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.