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

Itron Inc (NQ: ITRI )

109.06 +2.58 (+2.42%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 12, 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, 2008 62.87 65.43 62.56 63.74 670,234 +1.37(+2.20%)
Dec 30, 2008 60.39 62.80 58.84 62.37 1,200,191 +3.37(+5.71%)
Dec 29, 2008 57.62 60.43 57.62 59.00 417,058 +0.87(+1.50%)
Dec 26, 2008 58.80 58.80 57.50 58.13 151,989 -1.14(-1.92%)
Dec 24, 2008 58.37 59.77 58.04 59.27 172,811 +1.48(+2.56%)
Dec 23, 2008 58.35 60.00 57.37 57.79 282,236 -0.69(-1.18%)
Dec 22, 2008 56.40 59.40 56.40 58.48 632,083 -0.61(-1.03%)
Dec 19, 2008 57.06 59.85 57.00 59.09 422,862 +1.12(+1.93%)
Dec 18, 2008 60.19 60.54 57.10 57.97 507,349 -1.82(-3.04%)
Dec 17, 2008 54.85 60.00 54.25 59.79 809,135 +3.57(+6.35%)
Dec 16, 2008 55.35 56.53 53.50 56.22 813,029 +1.47(+2.68%)
Dec 15, 2008 57.45 58.95 53.80 54.75 743,411 -2.53(-4.42%)
Dec 12, 2008 56.44 58.62 55.94 57.28 844,619 -0.37(-0.64%)
Dec 11, 2008 57.01 60.68 55.55 57.65 914,827 -0.48(-0.83%)
Dec 10, 2008 57.00 61.18 57.00 58.13 793,481 +1.93(+3.43%)
Dec 09, 2008 55.05 58.43 54.95 56.20 1,142,881 -0.96(-1.68%)
Dec 08, 2008 48.83 58.32 48.83 57.16 2,032,019 +10.16(+21.62%)
Dec 05, 2008 42.61 47.38 41.95 47.00 709,824 +3.33(+7.63%)
Dec 04, 2008 43.97 45.89 42.88 43.67 564,497 -0.49(-1.11%)
Dec 03, 2008 42.72 44.54 42.11 44.16 688,096 -1.31(-2.88%)
Dec 02, 2008 43.97 46.63 43.02 45.47 978,382 +1.77(+4.05%)
Dec 01, 2008 47.25 47.25 43.53 43.70 878,962 -3.68(-7.77%)
Nov 28, 2008 45.99 47.41 45.46 47.38 330,154 +1.76(+3.86%)
Nov 26, 2008 42.84 45.85 42.33 45.62 1,301,156 +3.74(+8.93%)
Nov 25, 2008 41.55 41.89 39.17 41.88 801,678 +1.04(+2.55%)
Nov 24, 2008 38.71 41.69 37.75 40.84 915,846 +2.88(+7.59%)
Nov 21, 2008 34.91 38.01 34.28 37.96 1,056,414 +3.53(+10.25%)
Nov 20, 2008 35.72 38.31 34.25 34.43 935,060 -1.93(-5.31%)
Nov 19, 2008 40.54 40.97 36.00 36.36 1,228,525 -4.94(-11.96%)
Nov 18, 2008 41.73 42.87 39.69 41.30 723,925 -0.10(-0.24%)
Nov 17, 2008 42.83 45.00 41.31 41.40 730,717 -2.75(-6.23%)
Nov 14, 2008 45.14 46.66 43.23 44.15 601,084 -2.53(-5.42%)
Nov 13, 2008 42.49 46.68 41.26 46.68 1,465,968 +3.82(+8.91%)
Nov 12, 2008 46.94 46.94 42.32 42.86 969,592 -3.94(-8.42%)
Nov 11, 2008 48.68 50.40 46.60 46.80 998,157 -1.94(-3.98%)
Nov 10, 2008 50.11 51.39 48.54 48.74 871,555 -1.46(-2.91%)
Nov 07, 2008 48.54 51.00 47.43 50.20 608,808 +2.67(+5.62%)
Nov 06, 2008 52.16 53.91 47.13 47.53 958,384 -3.50(-6.86%)
Nov 05, 2008 53.19 54.20 50.63 51.03 1,042,499 -1.85(-3.50%)
Nov 04, 2008 51.00 53.22 50.74 52.88 1,259,908 +3.33(+6.72%)
Nov 03, 2008 49.87 50.52 48.07 49.55 891,998 +1.07(+2.21%)
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%)
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.