Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Oct 31, 2008 49.10 49.54 47.52 48.48 1,154,116 -1.15(-2.32%)
Oct 30, 2008 48.52 53.50 48.52 49.63 1,189,196 -1.20(-2.36%)
Oct 29, 2008 48.51 53.35 47.08 50.83 1,695,573 +3.30(+6.94%)
Oct 28, 2008 45.80 48.09 44.06 47.53 937,190 +2.22(+4.90%)
Oct 27, 2008 47.00 48.26 45.17 45.31 680,843 -3.35(-6.88%)
Oct 24, 2008 45.97 49.57 45.00 48.66 927,591 -0.40(-0.82%)
Oct 23, 2008 54.00 54.54 47.94 49.06 925,930 -2.84(-5.47%)
Oct 22, 2008 55.00 55.00 51.25 51.90 613,191 -3.35(-6.06%)
Oct 21, 2008 58.37 59.58 55.01 55.25 621,483 -4.31(-7.24%)
Oct 20, 2008 58.76 60.29 57.32 59.56 795,696 +2.46(+4.31%)
Oct 17, 2008 57.50 61.98 56.60 57.10 1,350,921 -1.55(-2.64%)
Oct 16, 2008 67.32 67.50 55.00 58.65 2,905,967 -9.45(-13.88%)
Oct 15, 2008 73.09 75.00 67.60 68.10 508,002 -7.85(-10.34%)
Oct 14, 2008 82.08 82.13 74.17 75.95 1,061,782 -5.09(-6.28%)
Oct 13, 2008 74.54 81.43 74.01 81.04 619,787 +9.79(+13.74%)
Oct 10, 2008 69.37 74.61 66.03 71.25 1,382,048 +0.12(+0.17%)
Oct 09, 2008 73.11 76.00 70.10 71.13 1,351,978 -1.89(-2.59%)
Oct 08, 2008 69.05 74.55 67.06 73.02 1,053,113 +2.68(+3.81%)
Oct 07, 2008 74.51 78.69 69.89 70.34 655,339 -4.01(-5.39%)
Oct 06, 2008 75.87 77.43 69.10 74.35 804,395 -4.26(-5.42%)
Oct 03, 2008 81.24 84.03 78.61 78.61 532,839 -1.83(-2.27%)
Oct 02, 2008 87.75 88.09 80.37 80.44 876,488 -7.97(-9.01%)
Oct 01, 2008 88.42 90.10 87.38 88.41 354,423 -0.12(-0.14%)
Sep 30, 2008 89.23 92.04 87.70 88.53 799,079 -2.65(-2.91%)
Sep 29, 2008 94.55 95.00 87.80 91.18 1,290,722 -4.66(-4.86%)
Sep 26, 2008 95.70 96.34 94.39 95.84 447,137 -2.15(-2.19%)
Sep 25, 2008 95.23 98.62 94.77 97.99 451,111 +3.09(+3.26%)
Sep 24, 2008 95.83 97.00 94.24 94.90 328,539 -0.10(-0.11%)
Sep 23, 2008 96.57 97.22 93.66 95.00 352,752 -0.89(-0.93%)
Sep 22, 2008 99.09 100.81 94.99 95.89 309,927 -3.38(-3.40%)
Sep 19, 2008 92.79 101.79 92.79 99.27 667,174 +1.35(+1.38%)
Sep 18, 2008 91.23 99.24 89.52 97.92 1,181,528 +7.09(+7.81%)
Sep 17, 2008 92.52 94.00 90.83 90.83 769,870 -4.04(-4.26%)
Sep 16, 2008 93.17 96.35 92.09 94.87 557,850 +1.26(+1.35%)
Sep 15, 2008 96.08 100.03 93.20 93.61 647,349 -4.02(-4.12%)
Sep 12, 2008 96.14 98.80 94.02 97.63 394,752 +0.80(+0.83%)
Sep 11, 2008 96.03 97.62 94.26 96.83 453,363 -0.23(-0.24%)
Sep 10, 2008 97.33 97.33 93.95 97.06 495,833 +0.26(+0.27%)
Sep 09, 2008 97.54 98.66 95.57 96.80 462,719 -1.14(-1.16%)
Sep 08, 2008 100.00 101.53 95.98 97.94 300,051 +0.83(+0.85%)
Sep 05, 2008 95.95 97.59 92.91 97.11 515,376 +0.77(+0.80%)
Sep 04, 2008 97.17 98.12 95.79 96.34 418,368 -1.64(-1.67%)
Sep 03, 2008 101.16 101.77 97.70 97.98 300,893 -2.80(-2.78%)
Sep 02, 2008 103.79 103.94 100.11 100.78 363,502 -2.80(-2.70%)
Aug 29, 2008 105.39 105.76 103.21 103.58 278,628 -1.95(-1.85%)
Aug 28, 2008 104.54 105.89 103.73 105.53 208,546 +2.08(+2.01%)
Aug 27, 2008 102.00 103.98 101.66 103.45 319,287 +1.81(+1.78%)
Aug 26, 2008 103.12 103.59 100.69 101.64 289,513 -1.60(-1.55%)
Aug 25, 2008 104.30 104.30 102.51 103.24 156,889 -1.55(-1.48%)
Aug 22, 2008 103.44 105.28 103.41 104.79 239,939 +1.36(+1.31%)
Aug 21, 2008 102.99 103.77 101.68 103.43 303,353 +0.44(+0.43%)
Aug 20, 2008 102.29 103.56 101.51 102.99 491,620 +1.13(+1.11%)
Aug 19, 2008 98.43 103.49 98.43 101.86 289,122 -0.37(-0.36%)
Aug 18, 2008 105.99 105.99 101.92 102.23 439,472 -2.80(-2.67%)
Aug 15, 2008 102.33 105.23 100.77 105.03 739,660 +2.38(+2.32%)
Aug 14, 2008 98.39 103.10 98.23 102.65 664,476 +1.73(+1.71%)
Aug 13, 2008 100.93 101.18 98.62 100.92 269,116 +0.79(+0.79%)
Aug 12, 2008 99.01 100.57 98.81 100.13 284,353 +0.21(+0.21%)
Aug 11, 2008 99.90 100.68 98.77 99.92 364,131 -0.89(-0.88%)
Aug 08, 2008 97.05 101.23 97.05 100.81 514,133 +2.76(+2.81%)
Aug 07, 2008 96.36 98.62 96.21 98.05 337,015 +0.17(+0.17%)
Aug 06, 2008 95.86 98.39 95.46 97.88 367,806 +1.63(+1.69%)
Aug 05, 2008 92.57 96.50 91.97 96.25 771,094 +3.84(+4.16%)
Aug 04, 2008 93.30 93.46 92.03 92.41 643,959 +0.17(+0.18%)
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.