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 (%)
Dec 31, 2019 83.51 84.39 83.51 83.95 158,000 +0.19(+0.23%)
Dec 30, 2019 83.75 83.94 83.00 83.76 131,590 +0.00(+0.00%)
Dec 27, 2019 83.50 84.05 82.84 83.76 119,500 +0.38(+0.46%)
Dec 26, 2019 83.73 83.74 82.82 83.38 83,801 -0.29(-0.35%)
Dec 24, 2019 83.78 83.78 83.28 83.67 48,500 +0.01(+0.01%)
Dec 23, 2019 83.76 83.77 82.78 83.66 175,294 +0.04(+0.05%)
Dec 20, 2019 84.61 85.30 83.09 83.62 1,347,600 -0.99(-1.17%)
Dec 19, 2019 84.95 84.95 84.24 84.61 198,327 -0.06(-0.07%)
Dec 18, 2019 85.13 85.19 82.28 84.67 184,826 -0.32(-0.38%)
Dec 17, 2019 83.65 85.01 82.34 84.99 214,825 +1.33(+1.59%)
Dec 16, 2019 85.00 85.36 83.45 83.66 228,409 -0.81(-0.96%)
Dec 13, 2019 84.25 84.85 83.90 84.47 170,500 +0.21(+0.25%)
Dec 12, 2019 82.53 84.43 82.53 84.26 233,360 +1.49(+1.80%)
Dec 11, 2019 82.36 82.82 81.84 82.77 180,625 +0.82(+1.00%)
Dec 10, 2019 81.37 82.22 81.35 81.95 148,902 +0.31(+0.38%)
Dec 09, 2019 82.05 82.57 81.63 81.64 165,527 -0.42(-0.51%)
Dec 06, 2019 82.29 83.10 81.93 82.06 239,200 +0.63(+0.77%)
Dec 05, 2019 81.45 81.45 80.46 81.43 202,302 +0.24(+0.30%)
Dec 04, 2019 81.41 82.52 81.09 81.19 183,696 -0.01(-0.01%)
Dec 03, 2019 79.40 81.40 78.40 81.20 298,989 +1.16(+1.45%)
Dec 02, 2019 80.38 80.78 79.23 80.04 281,771 -0.04(-0.05%)
Nov 29, 2019 80.48 80.65 79.55 80.08 119,000 -0.42(-0.52%)
Nov 27, 2019 80.69 80.83 78.84 80.50 263,600 +0.02(+0.02%)
Nov 26, 2019 80.33 80.52 79.48 80.48 280,645 -0.17(-0.22%)
Nov 25, 2019 79.38 80.80 77.90 80.66 269,856 +1.00(+1.25%)
Nov 22, 2019 79.44 79.78 78.17 79.66 284,800 +0.41(+0.52%)
Nov 21, 2019 78.52 79.50 78.13 79.25 360,873 +0.93(+1.19%)
Nov 20, 2019 76.70 78.43 76.70 78.32 331,414 +1.65(+2.15%)
Nov 19, 2019 75.89 76.91 75.14 76.67 178,379 +1.24(+1.64%)
Nov 18, 2019 75.33 75.47 74.42 75.43 212,417 +0.01(+0.01%)
Nov 15, 2019 76.55 76.61 74.95 75.42 295,500 -0.74(-0.97%)
Nov 14, 2019 76.27 76.77 75.76 76.16 179,632 -0.54(-0.70%)
Nov 13, 2019 76.65 76.98 76.15 76.70 299,172 -0.30(-0.39%)
Nov 12, 2019 78.14 78.37 76.36 77.00 292,192 -1.43(-1.82%)
Nov 11, 2019 78.51 78.51 77.55 78.43 369,056 -0.14(-0.18%)
Nov 08, 2019 78.74 79.15 78.03 78.57 172,600 -0.41(-0.52%)
Nov 07, 2019 80.31 80.89 78.04 78.98 225,590 -0.96(-1.20%)
Nov 06, 2019 80.40 80.88 79.29 79.94 280,463 -0.36(-0.45%)
Nov 05, 2019 80.00 81.29 75.64 80.30 573,416 +2.90(+3.75%)
Nov 04, 2019 78.03 78.88 77.30 77.40 226,711 -0.25(-0.32%)
Nov 01, 2019 76.66 77.86 76.49 77.65 167,300 +1.39(+1.82%)
Oct 31, 2019 76.21 76.28 75.32 76.26 174,558 -0.12(-0.16%)
Oct 30, 2019 76.78 77.14 76.00 76.38 150,869 -0.37(-0.48%)
Oct 29, 2019 77.14 77.69 76.43 76.75 333,617 -0.36(-0.47%)
Oct 28, 2019 76.87 77.68 76.86 77.11 158,920 +0.75(+0.98%)
Oct 25, 2019 76.69 77.69 75.83 76.36 246,300 -0.45(-0.59%)
Oct 24, 2019 78.40 78.40 76.76 76.81 167,909 -0.39(-0.51%)
Oct 23, 2019 77.57 78.10 76.92 77.20 126,139 -0.57(-0.73%)
Oct 22, 2019 76.93 78.37 76.62 77.77 284,792 +1.16(+1.51%)
Oct 21, 2019 78.00 78.87 76.54 76.61 303,661 -0.67(-0.87%)
Oct 18, 2019 76.43 77.49 75.51 77.28 200,000 +0.85(+1.11%)
Oct 17, 2019 76.32 76.69 75.99 76.43 195,089 +0.60(+0.79%)
Oct 16, 2019 75.50 76.43 75.43 75.83 201,430 +0.72(+0.96%)
Oct 15, 2019 74.49 75.64 74.09 75.11 195,983 +0.95(+1.29%)
Oct 14, 2019 74.29 74.90 74.03 74.16 138,898 -0.53(-0.70%)
Oct 11, 2019 73.69 75.56 73.52 74.68 214,200 +2.03(+2.79%)
Oct 10, 2019 72.56 73.43 72.24 72.65 216,482 +0.06(+0.08%)
Oct 09, 2019 71.70 72.64 71.42 72.59 255,190 +1.37(+1.92%)
Oct 08, 2019 72.99 73.16 71.12 71.22 183,945 -2.71(-3.67%)
Oct 07, 2019 73.92 74.55 73.53 73.93 219,531 +0.01(+0.01%)
Oct 04, 2019 72.84 74.14 72.84 73.92 192,900 +1.25(+1.72%)
Oct 03, 2019 72.52 73.57 70.89 72.67 183,647 +0.29(+0.40%)
Oct 02, 2019 71.24 72.79 69.58 72.38 308,851 +0.88(+1.23%)
Oct 01, 2019 74.65 74.94 71.06 71.50 279,219 -2.46(-3.33%)
Sep 30, 2019 73.32 74.49 73.07 73.96 207,776 +0.95(+1.30%)
Sep 27, 2019 73.82 74.08 72.46 73.01 333,500 -0.85(-1.15%)
Sep 26, 2019 75.63 75.93 73.32 73.86 231,511 -1.52(-2.02%)
Sep 25, 2019 72.00 75.61 71.56 75.38 335,131 +1.30(+1.75%)
Sep 24, 2019 75.79 76.06 73.73 74.08 290,305 -1.32(-1.75%)
Sep 23, 2019 76.55 76.78 75.37 75.40 288,994 -1.44(-1.87%)
Sep 20, 2019 77.08 77.36 76.17 76.84 840,300 +0.29(+0.38%)
Sep 19, 2019 77.35 77.76 76.10 76.55 442,691 -0.57(-0.74%)
Sep 18, 2019 75.00 77.80 74.41 77.12 733,344 +1.49(+1.97%)
Sep 17, 2019 74.97 75.68 74.42 75.63 289,481 +0.45(+0.60%)
Sep 16, 2019 73.48 75.33 73.00 75.18 345,509 +0.52(+0.70%)
Sep 13, 2019 73.42 74.75 72.48 74.66 204,300 +1.29(+1.76%)
Sep 12, 2019 74.41 74.41 72.64 73.37 277,089 -0.68(-0.92%)
Sep 11, 2019 72.87 74.12 71.54 74.05 366,710 +1.67(+2.31%)
Sep 10, 2019 72.32 73.16 71.77 72.38 312,485 -0.28(-0.39%)
Sep 09, 2019 71.32 72.69 71.10 72.66 425,690 +1.51(+2.12%)
Sep 06, 2019 71.53 71.80 70.74 71.15 213,600 -0.10(-0.14%)
Sep 05, 2019 70.17 71.64 69.76 71.25 267,316 +1.94(+2.80%)
Sep 04, 2019 69.34 69.40 68.68 69.31 151,822 +0.65(+0.95%)
Sep 03, 2019 69.11 69.24 67.79 68.66 305,808 -0.79(-1.14%)
Aug 30, 2019 69.85 70.47 68.66 69.45 203,000 +0.01(+0.01%)
Aug 29, 2019 67.80 69.62 67.80 69.44 208,648 +2.33(+3.47%)
Aug 28, 2019 66.66 67.33 66.04 67.11 229,579 +0.56(+0.84%)
Aug 27, 2019 68.52 68.86 66.03 66.55 243,068 -1.57(-2.30%)
Aug 26, 2019 67.76 68.41 66.80 68.12 177,029 +1.03(+1.54%)
Aug 23, 2019 68.09 68.77 66.84 67.09 270,000 -1.41(-2.06%)
Aug 22, 2019 69.11 69.23 68.40 68.50 250,766 -0.12(-0.17%)
Aug 21, 2019 68.99 68.99 67.80 68.62 435,859 +0.41(+0.60%)
Aug 20, 2019 68.59 69.19 67.77 68.21 482,652 -1.81(-2.58%)
Aug 19, 2019 70.02 71.00 69.63 70.02 325,379 +0.32(+0.46%)
Aug 16, 2019 68.57 69.81 67.98 69.70 429,600 +2.16(+3.20%)
Aug 15, 2019 67.31 67.85 66.22 67.54 341,595 +0.62(+0.93%)
Aug 14, 2019 66.48 67.56 65.52 66.92 438,604 -1.08(-1.59%)
Aug 13, 2019 66.96 68.47 66.96 68.00 219,903 +0.57(+0.85%)
Aug 12, 2019 67.37 68.34 66.95 67.43 312,080 -0.54(-0.79%)
Aug 09, 2019 68.95 68.95 67.06 67.97 276,900 -1.08(-1.56%)
Aug 08, 2019 66.54 69.09 65.76 69.05 391,886 +3.28(+4.99%)
Aug 07, 2019 65.77 66.65 65.15 65.77 420,161 -2.09(-3.08%)
Aug 06, 2019 63.51 67.91 62.00 67.86 969,016 +9.90(+17.08%)
Aug 05, 2019 58.92 59.60 56.94 57.96 251,779 -1.91(-3.19%)
Aug 02, 2019 60.65 61.20 59.56 59.87 230,200 -1.34(-2.19%)
Aug 01, 2019 62.00 63.35 60.83 61.21 203,934 -0.79(-1.27%)
Jul 31, 2019 62.72 62.85 59.99 62.00 310,846 -0.55(-0.88%)
Jul 30, 2019 61.89 62.90 61.80 62.55 190,046 +0.08(+0.13%)
Jul 29, 2019 62.76 62.95 61.59 62.47 216,688 -0.40(-0.64%)
Jul 26, 2019 62.55 62.90 60.65 62.87 141,100 +0.70(+1.13%)
Jul 25, 2019 62.09 62.40 61.25 62.17 181,705 -0.30(-0.48%)
Jul 24, 2019 61.72 62.48 61.34 62.47 196,390 +0.56(+0.90%)
Jul 23, 2019 60.84 62.16 60.79 61.91 254,844 +1.25(+2.06%)
Jul 22, 2019 60.17 60.68 59.60 60.66 260,157 +0.84(+1.40%)
Jul 19, 2019 59.52 60.37 58.93 59.82 486,700 +0.34(+0.57%)
Jul 18, 2019 59.84 59.99 58.59 59.48 208,486 -0.22(-0.37%)
Jul 17, 2019 60.77 60.80 59.66 59.70 189,870 -1.18(-1.94%)
Jul 16, 2019 61.51 61.77 60.86 60.88 187,252 -0.71(-1.15%)
Jul 15, 2019 61.90 61.92 61.33 61.59 145,371 -0.22(-0.36%)
Jul 12, 2019 61.07 62.08 61.07 61.81 172,500 +0.74(+1.21%)
Jul 11, 2019 61.42 61.69 60.56 61.07 241,566 -0.39(-0.63%)
Jul 10, 2019 62.33 62.80 61.40 61.46 185,758 -0.43(-0.69%)
Jul 09, 2019 61.45 62.21 60.02 61.89 398,824 -0.42(-0.67%)
Jul 08, 2019 62.55 62.77 61.75 62.31 324,026 -0.32(-0.51%)
Jul 05, 2019 61.92 62.64 61.62 62.63 130,700 -0.07(-0.11%)
Jul 03, 2019 62.47 62.90 62.27 62.70 107,200 +0.51(+0.82%)
Jul 02, 2019 63.56 63.67 61.51 62.19 283,321 -0.82(-1.30%)
Jul 01, 2019 63.00 63.83 61.90 63.01 487,354 +0.44(+0.70%)
Jun 28, 2019 61.72 62.70 61.45 62.57 678,200 +0.99(+1.61%)
Jun 27, 2019 61.52 62.64 61.26 61.58 405,223 +0.71(+1.17%)
Jun 26, 2019 60.61 61.34 60.51 60.87 226,172 +0.47(+0.78%)
Jun 25, 2019 60.57 61.56 60.13 60.40 327,640 -0.39(-0.64%)
Jun 24, 2019 61.24 62.53 60.25 60.79 209,180 -0.44(-0.72%)
Jun 21, 2019 62.08 62.63 61.22 61.23 536,700 -1.28(-2.05%)
Jun 20, 2019 62.91 63.38 61.58 62.51 292,084 +0.36(+0.58%)
Jun 19, 2019 62.12 62.86 61.76 62.15 353,514 +0.08(+0.13%)
Jun 18, 2019 60.44 62.17 60.30 62.07 331,179 +2.22(+3.71%)
Jun 17, 2019 59.78 60.53 59.51 59.85 247,514 +0.24(+0.40%)
Jun 14, 2019 59.75 59.90 58.63 59.61 280,600 -0.34(-0.57%)
Jun 13, 2019 60.30 60.67 59.56 59.95 277,324 +0.06(+0.10%)
Jun 12, 2019 59.78 60.03 59.17 59.89 175,072 -0.12(-0.20%)
Jun 11, 2019 60.12 60.99 59.30 60.01 313,312 +0.55(+0.92%)
Jun 10, 2019 59.01 60.38 59.01 59.46 386,419 +0.64(+1.09%)
Jun 07, 2019 57.89 59.09 57.89 58.82 155,100 +1.03(+1.78%)
Jun 06, 2019 58.66 59.03 57.37 57.79 652,320 -0.87(-1.48%)
Jun 05, 2019 59.72 59.72 58.30 58.66 312,837 -0.64(-1.08%)
Jun 04, 2019 58.04 59.40 57.96 59.30 214,798 +1.80(+3.13%)
Jun 03, 2019 56.80 57.70 56.41 57.50 433,727 +0.85(+1.50%)
May 31, 2019 57.49 57.84 56.21 56.65 367,800 -1.48(-2.55%)
May 30, 2019 57.45 58.55 56.77 58.13 374,744 +1.08(+1.89%)
May 29, 2019 56.85 57.81 56.22 57.05 578,984 -0.29(-0.51%)
May 28, 2019 57.49 57.83 56.71 57.34 334,595 -0.01(-0.02%)
May 24, 2019 56.98 57.67 56.70 57.35 193,300 +0.86(+1.52%)
May 23, 2019 56.79 57.76 55.83 56.49 386,856 -0.94(-1.64%)
May 22, 2019 57.32 58.01 56.00 57.43 201,583 -0.40(-0.69%)
May 21, 2019 57.10 57.85 56.41 57.83 410,276 +1.26(+2.23%)
May 20, 2019 56.08 57.29 55.76 56.57 252,127 -0.30(-0.53%)
May 17, 2019 58.15 58.40 56.48 56.87 306,300 -1.89(-3.22%)
May 16, 2019 57.34 59.06 56.73 58.76 438,822 +1.75(+3.07%)
May 15, 2019 56.02 57.49 56.02 57.01 413,862 +0.49(+0.87%)
May 14, 2019 57.28 57.55 56.12 56.52 424,296 -0.45(-0.79%)
May 13, 2019 58.65 59.11 56.69 56.97 616,603 -2.63(-4.41%)
May 10, 2019 60.91 61.59 58.98 59.60 720,000 -1.41(-2.31%)
May 09, 2019 60.88 61.83 59.53 61.01 883,671 -0.67(-1.09%)
May 08, 2019 64.90 64.90 61.15 61.68 1,005,966 -3.25(-5.01%)
May 07, 2019 56.80 65.31 56.80 64.93 2,072,525 +11.46(+21.43%)
May 06, 2019 51.75 53.71 50.55 53.47 306,736 +0.31(+0.58%)
May 03, 2019 51.96 53.30 51.46 53.16 312,400 +1.60(+3.10%)
May 02, 2019 52.10 53.03 51.31 51.56 378,803 -0.57(-1.09%)
May 01, 2019 54.02 54.33 52.05 52.13 486,735 -1.53(-2.85%)
Apr 30, 2019 52.80 53.78 51.93 53.66 324,691 +0.86(+1.63%)
Apr 29, 2019 52.12 52.82 51.78 52.80 191,124 +0.79(+1.52%)
Apr 26, 2019 50.74 52.15 50.25 52.01 223,000 +1.36(+2.69%)
Apr 25, 2019 51.67 51.67 50.04 50.65 150,584 -1.08(-2.09%)
Apr 24, 2019 51.46 52.20 50.82 51.73 198,217 +0.33(+0.64%)
Apr 23, 2019 49.65 51.47 48.99 51.40 269,421 +1.81(+3.65%)
Apr 22, 2019 49.83 50.00 49.18 49.59 170,086 -0.53(-1.06%)
Apr 18, 2019 50.04 50.43 49.46 50.12 220,500 -0.16(-0.32%)
Apr 17, 2019 49.92 50.67 49.67 50.28 298,992 +0.63(+1.27%)
Apr 16, 2019 49.03 49.89 48.96 49.65 268,695 +0.82(+1.68%)
Apr 15, 2019 48.52 48.94 48.03 48.83 443,530 +0.12(+0.25%)
Apr 12, 2019 48.01 48.76 47.80 48.71 421,100 +1.12(+2.35%)
Apr 11, 2019 47.79 47.80 47.31 47.59 326,798 -0.11(-0.23%)
Apr 10, 2019 47.74 48.04 47.42 47.70 338,613 +0.06(+0.13%)
Apr 09, 2019 47.79 48.05 47.20 47.64 313,517 -0.32(-0.67%)
Apr 08, 2019 47.75 48.02 47.22 47.96 544,580 -0.12(-0.25%)
Apr 05, 2019 46.77 48.13 46.59 48.08 433,600 +1.30(+2.78%)
Apr 04, 2019 47.46 47.74 46.16 46.78 798,055 -0.53(-1.12%)
Apr 03, 2019 47.28 47.80 47.01 47.31 193,759 +0.53(+1.13%)
Apr 02, 2019 47.78 47.88 46.33 46.78 304,794 -0.82(-1.72%)
Apr 01, 2019 47.13 47.81 46.80 47.60 542,709 +0.95(+2.04%)
Mar 29, 2019 46.88 47.10 45.93 46.65 474,700 +0.24(+0.52%)
Mar 28, 2019 46.35 47.67 45.90 46.41 349,710 +0.18(+0.39%)
Mar 27, 2019 46.71 46.94 45.54 46.23 243,588 -0.50(-1.07%)
Mar 26, 2019 47.79 47.86 46.30 46.73 296,634 -0.63(-1.33%)
Mar 25, 2019 48.20 48.29 46.92 47.36 343,248 -0.89(-1.84%)
Mar 22, 2019 50.80 50.91 48.05 48.25 352,800 -2.94(-5.74%)
Mar 21, 2019 50.42 52.38 50.42 51.19 299,834 +0.69(+1.37%)
Mar 20, 2019 50.04 51.00 49.50 50.50 282,485 +0.46(+0.92%)
Mar 19, 2019 50.17 51.42 49.51 50.04 238,297 +0.25(+0.50%)
Mar 18, 2019 49.70 50.07 48.95 49.79 166,299 +0.31(+0.63%)
Mar 15, 2019 49.24 50.06 49.24 49.48 542,900 +0.25(+0.51%)
Mar 14, 2019 50.47 50.92 49.17 49.23 154,022 -1.24(-2.46%)
Mar 13, 2019 50.41 50.73 49.88 50.47 200,024 +0.34(+0.68%)
Mar 12, 2019 49.67 50.63 49.33 50.13 352,855 +0.41(+0.82%)
Mar 11, 2019 49.21 49.84 48.89 49.72 377,989 +0.73(+1.49%)
Mar 08, 2019 48.85 49.22 48.75 48.99 285,100 -0.36(-0.73%)
Mar 07, 2019 49.80 50.30 48.94 49.35 183,966 -0.44(-0.88%)
Mar 06, 2019 50.13 50.44 49.57 49.79 200,570 -0.23(-0.46%)
Mar 05, 2019 50.99 51.29 49.93 50.02 244,412 -0.98(-1.92%)
Mar 04, 2019 51.40 53.02 50.37 51.00 404,338 -0.40(-0.78%)
Mar 01, 2019 53.21 54.00 51.36 51.40 572,000 -1.61(-3.04%)
Feb 28, 2019 58.20 58.50 52.38 53.01 1,021,050 -8.56(-13.90%)
Feb 27, 2019 60.11 61.66 60.06 61.57 251,902 +1.03(+1.70%)
Feb 26, 2019 60.43 61.62 60.19 60.54 275,705 -0.11(-0.18%)
Feb 25, 2019 61.57 62.21 60.55 60.65 312,163 -0.82(-1.33%)
Feb 22, 2019 61.03 61.66 60.29 61.47 171,900 +0.56(+0.92%)
Feb 21, 2019 61.75 61.93 60.26 60.91 131,919 -0.83(-1.34%)
Feb 20, 2019 60.61 61.91 59.96 61.74 175,652 +1.12(+1.85%)
Feb 19, 2019 60.05 61.34 59.85 60.62 163,885 +0.51(+0.85%)
Feb 15, 2019 59.76 60.53 59.49 60.11 119,500 +0.63(+1.06%)
Feb 14, 2019 59.39 59.84 59.05 59.48 187,811 -0.13(-0.22%)
Feb 13, 2019 59.13 59.83 58.91 59.61 100,869 +0.65(+1.10%)
Feb 12, 2019 58.23 58.98 57.80 58.96 150,455 +1.20(+2.08%)
Feb 11, 2019 57.37 58.00 56.60 57.76 146,200 +0.60(+1.05%)
Feb 08, 2019 56.33 57.16 55.95 57.16 155,000 +0.25(+0.44%)
Feb 07, 2019 57.73 58.20 55.94 56.91 152,411 -1.30(-2.23%)
Feb 06, 2019 57.29 58.35 57.29 58.21 135,298 +0.88(+1.53%)
Feb 05, 2019 56.38 57.52 52.90 57.33 166,976 +1.12(+1.99%)
Feb 04, 2019 55.10 56.29 54.72 56.21 187,618 +1.15(+2.09%)
Feb 01, 2019 54.82 55.37 54.05 55.06 211,400 +0.43(+0.79%)
Jan 31, 2019 53.38 55.24 53.33 54.63 232,404 +1.32(+2.48%)
Jan 30, 2019 52.88 53.61 51.60 53.31 169,932 +1.08(+2.07%)
Jan 29, 2019 52.63 53.22 52.22 52.23 375,730 -0.13(-0.25%)
Jan 28, 2019 53.27 53.64 52.07 52.36 210,307 -1.46(-2.71%)
Jan 25, 2019 53.22 54.71 52.71 53.82 577,000 +1.16(+2.20%)
Jan 24, 2019 51.99 53.18 51.68 52.66 248,190 +0.66(+1.27%)
Jan 23, 2019 53.00 53.56 51.27 52.00 137,541 -0.95(-1.79%)
Jan 22, 2019 54.32 54.61 52.09 52.95 204,943 -1.53(-2.81%)
Jan 18, 2019 53.84 54.67 53.24 54.48 193,400 +0.95(+1.77%)
Jan 17, 2019 53.58 54.54 53.08 53.53 294,098 -0.33(-0.61%)
Jan 16, 2019 52.12 54.02 51.88 53.86 202,504 +1.84(+3.54%)
Jan 15, 2019 52.07 52.45 51.19 52.02 275,275 +0.02(+0.04%)
Jan 14, 2019 51.80 52.57 50.81 52.00 163,100 -0.12(-0.23%)
Jan 11, 2019 51.58 52.52 51.48 52.12 183,000 +0.24(+0.46%)
Jan 10, 2019 50.75 51.96 50.10 51.88 166,785 +0.95(+1.87%)
Jan 09, 2019 49.76 51.30 49.76 50.93 181,027 +1.44(+2.91%)
Jan 08, 2019 49.40 49.69 48.55 49.49 272,872 +0.50(+1.02%)
Jan 07, 2019 48.51 49.46 47.95 48.99 105,053 +0.49(+1.01%)
Jan 04, 2019 47.14 49.00 46.29 48.50 180,800 +2.24(+4.84%)
Jan 03, 2019 47.43 47.97 46.01 46.26 184,921 -1.81(-3.77%)
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.