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

Itron Inc (NQ: ITRI )

109.05 +0.43 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2008 99.32 100.86 91.63 93.08 1,586,647 -6.32(-6.36%)
Apr 29, 2008 103.38 103.38 97.77 99.40 887,387 -4.22(-4.07%)
Apr 28, 2008 102.44 106.25 102.12 103.62 822,151 +0.84(+0.82%)
Apr 25, 2008 104.01 104.94 101.01 102.78 359,351 -0.60(-0.58%)
Apr 24, 2008 105.47 105.47 101.06 103.38 465,824 -1.83(-1.74%)
Apr 23, 2008 103.68 105.99 101.75 105.21 953,793 +5.03(+5.02%)
Apr 22, 2008 102.68 102.79 98.40 100.18 575,588 -1.64(-1.61%)
Apr 21, 2008 98.30 102.72 98.28 101.82 667,361 +3.60(+3.67%)
Apr 18, 2008 97.86 98.64 96.30 98.22 453,019 +2.78(+2.91%)
Apr 17, 2008 97.88 97.88 94.39 95.44 400,496 -2.68(-2.73%)
Apr 16, 2008 95.84 98.44 94.69 98.12 689,453 +6.04(+6.56%)
Apr 15, 2008 91.87 92.88 91.25 92.08 338,818 +0.65(+0.71%)
Apr 14, 2008 91.30 92.87 90.50 91.43 295,418 +0.32(+0.35%)
Apr 11, 2008 94.39 94.89 90.71 91.11 375,736 -4.22(-4.43%)
Apr 10, 2008 95.04 97.05 93.33 95.33 395,259 +0.46(+0.48%)
Apr 09, 2008 97.59 98.52 94.21 94.87 283,004 -2.21(-2.28%)
Apr 08, 2008 95.20 98.60 95.20 97.08 499,490 +1.23(+1.28%)
Apr 07, 2008 98.85 100.95 95.57 95.85 408,122 -2.19(-2.23%)
Apr 04, 2008 97.00 98.35 95.90 98.04 518,478 +1.13(+1.17%)
Apr 03, 2008 96.14 98.59 95.59 96.91 642,225 +0.09(+0.09%)
Apr 02, 2008 94.33 97.65 92.74 96.82 886,127 +3.99(+4.30%)
Apr 01, 2008 92.03 94.35 90.25 92.83 830,708 +2.60(+2.88%)
Mar 31, 2008 90.77 91.64 89.04 90.23 523,119 -0.05(-0.06%)
Mar 28, 2008 93.71 95.50 89.41 90.28 1,077,787 -3.06(-3.28%)
Mar 27, 2008 95.00 95.20 91.91 93.34 509,864 -1.40(-1.48%)
Mar 26, 2008 93.24 95.09 93.24 94.74 728,230 +0.67(+0.71%)
Mar 25, 2008 94.40 95.12 93.16 94.07 529,975 -0.51(-0.54%)
Mar 24, 2008 93.01 96.13 93.01 94.58 670,516 +0.95(+1.01%)
Mar 21, 2008 92.55 95.31 91.10 93.63 1,109,845 +0.00(+0.00%)
Mar 20, 2008 92.55 95.31 91.10 93.63 1,109,845 +1.91(+2.08%)
Mar 19, 2008 92.60 93.38 90.70 91.72 579,469 -0.28(-0.30%)
Mar 18, 2008 90.45 92.80 88.90 92.00 687,255 +3.41(+3.85%)
Mar 17, 2008 88.57 90.16 86.94 88.59 692,973 -2.74(-3.00%)
Mar 14, 2008 96.05 96.93 90.50 91.33 567,077 -4.05(-4.25%)
Mar 13, 2008 93.38 96.22 91.75 95.38 729,130 +0.54(+0.57%)
Mar 12, 2008 92.85 97.44 90.90 94.84 689,964 +2.58(+2.80%)
Mar 11, 2008 89.81 93.33 88.02 92.26 801,052 +5.10(+5.85%)
Mar 10, 2008 89.90 90.07 87.00 87.16 467,804 -2.68(-2.98%)
Mar 07, 2008 91.00 92.13 88.80 89.84 506,048 -2.29(-2.49%)
Mar 06, 2008 94.00 95.43 91.54 92.13 605,915 -2.04(-2.17%)
Mar 05, 2008 93.81 95.80 92.10 94.17 551,741 +0.88(+0.94%)
Mar 04, 2008 93.65 94.80 91.09 93.29 754,290 -1.54(-1.62%)
Mar 03, 2008 95.21 96.75 91.85 94.83 683,395 -0.50(-0.52%)
Feb 29, 2008 96.74 98.20 94.41 95.33 643,179 -2.58(-2.64%)
Feb 28, 2008 98.38 100.00 97.56 97.91 630,831 +0.33(+0.34%)
Feb 27, 2008 94.25 100.00 94.25 97.58 897,755 +2.09(+2.19%)
Feb 26, 2008 94.99 97.02 94.24 95.49 855,515 -0.02(-0.02%)
Feb 25, 2008 89.40 96.77 89.40 95.51 1,401,871 +6.49(+7.29%)
Feb 22, 2008 88.38 89.83 85.24 89.02 807,072 +0.52(+0.59%)
Feb 21, 2008 85.10 92.00 83.95 88.50 3,614,837 +13.01(+17.23%)
Feb 20, 2008 76.80 76.80 73.35 75.49 1,080,356 -1.62(-2.10%)
Feb 19, 2008 77.53 79.19 76.23 77.11 600,982 -0.90(-1.15%)
Feb 18, 2008 77.42 78.87 76.61 78.01 326,696 +0.00(+0.00%)
Feb 15, 2008 77.42 78.87 76.61 78.01 326,696 +0.27(+0.35%)
Feb 14, 2008 80.55 80.65 77.49 77.74 436,537 -2.56(-3.19%)
Feb 13, 2008 78.43 80.50 78.20 80.30 587,444 +2.79(+3.60%)
Feb 12, 2008 76.39 78.69 73.78 77.51 746,296 +1.66(+2.19%)
Feb 11, 2008 75.80 77.00 74.43 75.85 594,814 -0.07(-0.09%)
Feb 08, 2008 73.82 76.56 73.37 75.92 543,034 +1.77(+2.39%)
Feb 07, 2008 75.29 76.22 70.48 74.15 1,275,764 -1.40(-1.85%)
Feb 06, 2008 82.20 82.22 75.46 75.55 1,445,025 -6.10(-7.47%)
Feb 05, 2008 85.20 85.72 81.52 81.65 570,370 -4.68(-5.42%)
Feb 04, 2008 88.30 89.38 86.20 86.33 603,528 -1.52(-1.73%)
Feb 01, 2008 83.10 88.16 83.10 87.85 659,361 +5.45(+6.61%)
Jan 31, 2008 80.16 83.30 79.32 82.40 405,162 +1.57(+1.94%)
Jan 30, 2008 80.84 82.98 80.38 80.83 457,938 -0.67(-0.82%)
Jan 29, 2008 82.07 82.60 80.91 81.50 434,551 -0.23(-0.28%)
Jan 28, 2008 79.35 82.94 78.23 81.73 544,817 +2.34(+2.95%)
Jan 25, 2008 80.54 83.99 79.06 79.39 695,586 -1.36(-1.68%)
Jan 24, 2008 80.61 82.65 80.01 80.75 498,808 +0.75(+0.94%)
Jan 23, 2008 79.22 81.00 75.55 80.00 1,213,672 -1.23(-1.51%)
Jan 22, 2008 82.08 84.50 78.23 81.23 780,069 -3.61(-4.26%)
Jan 21, 2008 87.35 89.09 83.12 84.84 839,748 +0.00(+0.00%)
Jan 18, 2008 87.35 89.09 83.12 84.84 839,748 -2.15(-2.47%)
Jan 17, 2008 87.80 91.00 86.45 86.99 746,155 -0.06(-0.07%)
Jan 16, 2008 89.28 90.11 85.50 87.05 531,787 -1.98(-2.22%)
Jan 15, 2008 88.47 90.33 87.06 89.03 461,515 -0.51(-0.57%)
Jan 14, 2008 88.37 90.37 88.03 89.54 482,576 +1.20(+1.36%)
Jan 11, 2008 89.77 91.14 87.02 88.34 1,099,016 -3.03(-3.32%)
Jan 10, 2008 90.60 92.21 89.39 91.37 586,148 -0.10(-0.11%)
Jan 09, 2008 89.61 92.41 88.21 91.47 621,584 +1.53(+1.70%)
Jan 08, 2008 93.05 96.56 89.91 89.94 711,099 -3.04(-3.27%)
Jan 07, 2008 93.00 95.00 90.00 92.98 668,594 +0.44(+0.48%)
Jan 04, 2008 98.41 98.41 91.85 92.54 635,568 -5.33(-5.45%)
Jan 03, 2008 96.35 98.25 95.08 97.87 614,396 +1.91(+1.99%)
Jan 02, 2008 95.43 98.15 94.97 95.96 479,055 -0.01(-0.01%)
Jan 01, 2008 98.14 98.95 95.37 95.97 377,891 +0.00(+0.00%)
Dec 31, 2007 98.14 98.95 95.37 95.97 377,891 -2.73(-2.77%)
Dec 28, 2007 96.62 98.95 95.34 98.70 680,662 +3.13(+3.28%)
Dec 27, 2007 96.00 97.30 93.10 95.57 434,633 -1.00(-1.04%)
Dec 26, 2007 94.50 97.27 94.10 96.57 297,703 +2.05(+2.17%)
Dec 24, 2007 94.00 96.21 93.40 94.52 242,720 +1.16(+1.24%)
Dec 21, 2007 97.68 98.75 88.25 93.36 2,799,344 +8.21(+9.64%)
Dec 20, 2007 82.13 85.15 81.67 85.15 657,916 +4.08(+5.03%)
Dec 19, 2007 79.72 81.87 78.96 81.07 414,126 +1.68(+2.12%)
Dec 18, 2007 78.40 79.83 75.32 79.39 567,782 +1.52(+1.95%)
Dec 17, 2007 78.66 79.70 77.05 77.87 465,585 -0.82(-1.04%)
Dec 14, 2007 79.62 81.31 78.03 78.69 578,714 -1.28(-1.60%)
Dec 13, 2007 81.69 82.10 78.71 79.97 739,415 -1.70(-2.08%)
Dec 12, 2007 81.51 82.95 80.01 81.67 492,730 +2.53(+3.20%)
Dec 11, 2007 83.14 84.51 79.14 79.14 419,037 -3.42(-4.14%)
Dec 10, 2007 84.63 84.98 82.24 82.56 570,656 -1.78(-2.11%)
Dec 07, 2007 80.41 84.79 80.41 84.34 546,797 +3.12(+3.84%)
Dec 06, 2007 77.38 81.44 77.26 81.22 430,943 +3.25(+4.17%)
Dec 05, 2007 77.59 78.99 76.71 77.97 436,996 +0.21(+0.27%)
Dec 04, 2007 77.99 79.38 77.68 77.76 367,347 -0.80(-1.02%)
Dec 03, 2007 77.99 79.00 76.30 78.56 477,351 +1.01(+1.30%)
Nov 30, 2007 79.07 79.33 77.02 77.55 407,872 -0.34(-0.44%)
Nov 29, 2007 78.58 79.51 77.44 77.89 411,832 -0.72(-0.92%)
Nov 28, 2007 76.66 79.00 75.76 78.61 388,192 +2.96(+3.91%)
Nov 27, 2007 73.75 76.09 73.75 75.65 440,310 +1.90(+2.58%)
Nov 26, 2007 74.96 76.67 73.64 73.75 262,357 -1.08(-1.44%)
Nov 23, 2007 75.00 75.60 73.67 74.83 144,509 +0.33(+0.44%)
Nov 21, 2007 74.93 75.19 73.61 74.50 335,296 -0.50(-0.67%)
Nov 20, 2007 73.00 76.26 72.78 75.00 1,215,323 +1.83(+2.50%)
Nov 19, 2007 75.19 75.65 73.00 73.17 700,568 -2.69(-3.55%)
Nov 16, 2007 76.34 77.03 74.13 75.86 878,120 -0.40(-0.52%)
Nov 15, 2007 75.28 77.55 74.62 76.26 623,789 +0.47(+0.62%)
Nov 14, 2007 77.53 78.38 74.66 75.79 800,494 -1.66(-2.14%)
Nov 13, 2007 76.97 78.42 74.00 77.45 1,064,020 +0.55(+0.72%)
Nov 12, 2007 81.02 81.16 76.41 76.90 1,179,165 -4.00(-4.94%)
Nov 09, 2007 83.00 83.87 80.63 80.90 693,140 -3.00(-3.58%)
Nov 08, 2007 85.31 86.86 80.90 83.90 649,877 -0.83(-0.98%)
Nov 07, 2007 85.81 86.62 84.50 84.73 861,116 -1.62(-1.88%)
Nov 06, 2007 83.10 86.96 80.63 86.35 899,525 +3.25(+3.91%)
Nov 05, 2007 79.15 83.65 77.25 83.10 1,690,475 +3.03(+3.78%)
Nov 02, 2007 83.25 86.68 79.40 80.07 5,044,435 -20.98(-20.76%)
Nov 01, 2007 106.73 106.73 99.00 101.05 1,889,423 -6.44(-5.99%)
Oct 31, 2007 110.52 111.36 105.95 107.49 908,300 -1.72(-1.57%)
Oct 30, 2007 109.10 112.92 107.63 109.21 834,644 +0.29(+0.27%)
Oct 29, 2007 107.10 109.07 105.21 108.92 460,107 +2.84(+2.68%)
Oct 26, 2007 104.43 106.99 103.57 106.08 273,809 +2.34(+2.26%)
Oct 25, 2007 104.56 104.84 101.12 103.74 234,186 -0.26(-0.25%)
Oct 24, 2007 103.00 104.75 102.40 104.00 341,569 +0.62(+0.60%)
Oct 23, 2007 102.32 103.65 101.59 103.38 378,790 +2.27(+2.25%)
Oct 22, 2007 98.74 101.65 97.27 101.11 792,600 +1.51(+1.52%)
Oct 19, 2007 101.53 102.86 99.36 99.60 687,732 -1.90(-1.87%)
Oct 18, 2007 102.57 103.15 100.75 101.50 348,245 -1.28(-1.25%)
Oct 17, 2007 102.73 103.74 100.94 102.78 430,550 +1.42(+1.40%)
Oct 16, 2007 99.88 102.59 99.14 101.36 1,091,429 +1.41(+1.41%)
Oct 15, 2007 101.11 102.13 99.39 99.95 431,297 -2.25(-2.20%)
Oct 12, 2007 99.85 102.51 99.06 102.20 645,794 +3.17(+3.20%)
Oct 11, 2007 103.80 104.34 98.80 99.03 652,975 -4.54(-4.38%)
Oct 10, 2007 101.05 103.73 98.17 103.57 633,885 +2.52(+2.49%)
Oct 09, 2007 98.80 101.81 98.60 101.05 560,754 +2.48(+2.52%)
Oct 08, 2007 95.42 99.20 95.13 98.57 485,187 +3.22(+3.38%)
Oct 05, 2007 94.00 95.93 93.50 95.35 278,257 +2.12(+2.27%)
Oct 04, 2007 96.14 96.32 91.93 93.23 587,981 -2.38(-2.49%)
Oct 03, 2007 93.88 97.07 92.93 95.61 483,411 +0.97(+1.02%)
Oct 02, 2007 94.62 96.40 93.46 94.64 412,798 +0.12(+0.13%)
Oct 01, 2007 92.85 95.89 92.08 94.52 477,585 +1.45(+1.56%)
Sep 28, 2007 92.90 93.72 91.88 93.07 407,146 +0.71(+0.77%)
Sep 27, 2007 96.07 96.08 91.56 92.36 1,130,908 -3.28(-3.43%)
Sep 26, 2007 94.78 95.77 93.53 95.64 1,028,395 +1.60(+1.70%)
Sep 25, 2007 91.40 94.21 91.06 94.04 249,952 +1.51(+1.63%)
Sep 24, 2007 93.41 94.00 91.45 92.53 252,152 -0.44(-0.47%)
Sep 21, 2007 92.34 93.46 91.73 92.97 455,305 +0.76(+0.82%)
Sep 20, 2007 92.65 92.95 91.32 92.21 353,978 -0.52(-0.56%)
Sep 19, 2007 91.98 93.38 91.56 92.73 693,395 +1.25(+1.37%)
Sep 18, 2007 89.29 91.96 87.70 91.48 753,945 +2.75(+3.10%)
Sep 17, 2007 88.70 89.41 87.98 88.73 341,379 -0.28(-0.31%)
Sep 14, 2007 88.08 89.55 88.08 89.01 284,502 +0.22(+0.25%)
Sep 13, 2007 87.88 89.95 87.42 88.79 381,588 +1.51(+1.73%)
Sep 12, 2007 87.45 88.80 86.97 87.28 259,269 -0.13(-0.15%)
Sep 11, 2007 87.62 87.78 85.66 87.41 460,247 +0.50(+0.58%)
Sep 10, 2007 88.56 88.63 86.23 86.91 270,824 -0.98(-1.12%)
Sep 07, 2007 86.70 89.32 86.51 87.89 544,642 -0.18(-0.20%)
Sep 06, 2007 86.85 89.20 86.67 88.07 456,611 +1.16(+1.33%)
Sep 05, 2007 86.19 86.94 85.97 86.91 324,138 +0.34(+0.39%)
Sep 04, 2007 84.37 87.49 84.37 86.57 353,460 +1.67(+1.97%)
Aug 31, 2007 86.87 87.76 84.82 84.90 699,473 +1.04(+1.24%)
Aug 30, 2007 83.95 85.12 82.24 83.86 564,011 +0.37(+0.44%)
Aug 29, 2007 84.12 84.80 83.02 83.49 451,918 +0.23(+0.28%)
Aug 28, 2007 84.42 84.96 83.18 83.26 300,569 -2.25(-2.63%)
Aug 27, 2007 87.25 87.25 84.99 85.51 538,216 +0.06(+0.07%)
Aug 24, 2007 84.62 85.57 81.09 85.45 291,743 +1.59(+1.90%)
Aug 23, 2007 84.54 85.00 83.33 83.86 323,103 -0.12(-0.14%)
Aug 22, 2007 81.01 84.36 81.01 83.98 566,111 +2.40(+2.94%)
Aug 21, 2007 81.91 82.96 80.38 81.58 516,443 +0.06(+0.07%)
Aug 20, 2007 81.25 82.56 80.44 81.52 461,427 +0.79(+0.98%)
Aug 17, 2007 80.00 84.00 79.70 80.73 716,933 +2.84(+3.65%)
Aug 16, 2007 79.49 79.98 73.55 77.89 1,672,926 -2.80(-3.47%)
Aug 15, 2007 82.13 82.31 80.44 80.69 695,843 -1.45(-1.77%)
Aug 14, 2007 84.95 84.95 81.13 82.14 636,407 -2.16(-2.56%)
Aug 13, 2007 86.50 88.00 82.99 84.30 773,554 -0.96(-1.13%)
Aug 10, 2007 89.86 90.34 84.29 85.26 1,491,288 -6.61(-7.19%)
Aug 09, 2007 86.11 95.65 83.09 91.87 1,916,973 +2.74(+3.07%)
Aug 08, 2007 84.62 90.26 84.50 89.13 1,477,352 +5.23(+6.23%)
Aug 07, 2007 80.80 84.19 80.46 83.90 1,183,444 -0.06(-0.07%)
Aug 06, 2007 83.01 84.13 81.25 83.96 1,037,558 +1.29(+1.56%)
Aug 03, 2007 82.78 83.38 81.01 82.67 1,080,270 +1.74(+2.15%)
Aug 02, 2007 79.49 82.66 79.49 80.93 1,732,795 +2.72(+3.48%)
Aug 01, 2007 79.07 82.33 76.80 78.21 1,210,177 -1.22(-1.54%)
Jul 31, 2007 81.45 81.50 79.43 79.43 826,167 -1.78(-2.19%)
Jul 30, 2007 82.17 82.29 81.11 81.21 1,191,661 -0.36(-0.44%)
Jul 27, 2007 79.62 82.31 79.62 81.57 994,537 +1.69(+2.12%)
Jul 26, 2007 80.85 81.78 78.53 79.88 962,421 -1.61(-1.98%)
Jul 25, 2007 82.58 83.10 80.78 81.49 835,551 -0.43(-0.52%)
Jul 24, 2007 82.34 83.40 81.42 81.92 927,255 -0.13(-0.16%)
Jul 23, 2007 81.23 82.35 80.46 82.05 709,164 +0.92(+1.13%)
Jul 20, 2007 80.61 81.66 80.50 81.13 571,652 +0.34(+0.42%)
Jul 19, 2007 80.62 80.92 80.18 80.79 377,664 +0.49(+0.61%)
Jul 18, 2007 80.25 80.71 79.66 80.30 862,705 -0.34(-0.42%)
Jul 17, 2007 79.73 81.27 79.73 80.64 489,600 +0.68(+0.85%)
Jul 16, 2007 79.26 80.93 78.68 79.96 811,211 +0.62(+0.78%)
Jul 13, 2007 78.13 79.47 77.74 79.34 715,238 +1.45(+1.86%)
Jul 12, 2007 77.32 78.80 77.10 77.89 772,708 +1.11(+1.45%)
Jul 11, 2007 77.10 77.71 75.98 76.78 1,360,220 -0.21(-0.27%)
Jul 10, 2007 78.84 78.84 76.85 76.99 483,056 -1.78(-2.26%)
Jul 09, 2007 79.04 79.04 78.04 78.77 458,969 +0.14(+0.18%)
Jul 06, 2007 78.99 79.07 78.25 78.63 305,442 +0.00(+0.00%)
Jul 05, 2007 78.49 78.95 78.17 78.63 256,604 -0.23(-0.29%)
Jul 03, 2007 78.10 78.98 78.06 78.86 330,402 +0.86(+1.10%)
Jul 02, 2007 78.37 78.84 77.62 78.00 552,292 +0.06(+0.08%)
Jun 29, 2007 78.21 78.72 77.47 77.94 596,915 +0.26(+0.33%)
Jun 28, 2007 76.80 78.43 76.80 77.68 1,021,575 +0.45(+0.58%)
Jun 27, 2007 75.98 77.23 74.77 77.23 584,718 +1.08(+1.42%)
Jun 26, 2007 75.35 76.58 75.04 76.15 952,620 +0.97(+1.29%)
Jun 25, 2007 74.15 75.98 74.08 75.18 771,452 +1.00(+1.35%)
Jun 22, 2007 73.76 74.86 73.61 74.18 779,693 +0.55(+0.75%)
Jun 21, 2007 72.82 74.09 72.75 73.63 540,199 +0.58(+0.79%)
Jun 20, 2007 74.85 74.90 72.90 73.05 493,600 -1.35(-1.81%)
Jun 19, 2007 74.56 75.00 73.94 74.40 302,200 +0.02(+0.03%)
Jun 18, 2007 75.13 75.68 74.08 74.38 374,700 -0.47(-0.63%)
Jun 15, 2007 74.87 75.22 74.26 74.85 1,047,300 +1.14(+1.55%)
Jun 14, 2007 74.46 75.00 73.25 73.71 656,800 -0.36(-0.49%)
Jun 13, 2007 73.76 74.81 73.22 74.07 1,168,800 +1.04(+1.42%)
Jun 12, 2007 71.22 74.75 71.08 73.03 992,000 +1.47(+2.05%)
Jun 11, 2007 71.75 72.85 71.29 71.56 245,088 -0.19(-0.26%)
Jun 08, 2007 71.94 72.00 70.52 71.75 357,341 +0.30(+0.42%)
Jun 07, 2007 71.12 71.57 70.23 71.45 597,832 +0.25(+0.35%)
Jun 06, 2007 72.01 72.30 70.75 71.20 385,678 -1.31(-1.81%)
Jun 05, 2007 70.25 73.68 70.25 72.51 1,423,582 +2.00(+2.84%)
Jun 04, 2007 70.50 70.56 69.92 70.51 505,905 +0.11(+0.16%)
Jun 01, 2007 68.24 70.46 68.08 70.40 824,735 +2.75(+4.07%)
May 31, 2007 66.85 68.39 66.41 67.65 375,440 +0.66(+0.99%)
May 30, 2007 66.97 67.11 65.81 66.99 257,708 +0.03(+0.04%)
May 29, 2007 65.79 67.98 65.58 66.96 408,717 +1.17(+1.78%)
May 25, 2007 66.19 67.10 65.55 65.79 309,076 +0.14(+0.21%)
May 24, 2007 67.85 68.18 65.36 65.65 345,617 -2.01(-2.97%)
May 23, 2007 69.00 69.29 67.31 67.66 289,273 -1.15(-1.67%)
May 22, 2007 67.84 69.04 67.64 68.81 473,255 +1.06(+1.56%)
May 21, 2007 67.35 68.10 66.10 67.75 533,364 +0.58(+0.86%)
May 18, 2007 67.15 67.45 66.34 67.17 294,642 +0.02(+0.03%)
May 17, 2007 67.57 67.81 66.65 67.15 441,190 -0.75(-1.10%)
May 16, 2007 67.02 68.07 66.38 67.90 534,417 +1.49(+2.24%)
May 15, 2007 67.83 68.18 66.32 66.41 451,231 -1.02(-1.51%)
May 14, 2007 68.10 69.30 67.30 67.43 465,856 -0.46(-0.68%)
May 11, 2007 66.26 67.97 66.25 67.89 505,497 +1.69(+2.55%)
May 10, 2007 67.52 67.79 66.11 66.20 620,452 -1.05(-1.56%)
May 09, 2007 66.02 67.43 65.61 67.25 364,419 +1.29(+1.96%)
May 08, 2007 66.40 66.40 64.57 65.96 882,154 -0.37(-0.56%)
May 07, 2007 66.33 66.77 66.23 66.33 538,502 -0.12(-0.18%)
May 04, 2007 69.39 69.46 66.25 66.45 1,500,623 -3.38(-4.84%)
May 03, 2007 68.01 69.95 67.10 69.83 1,536,781 +0.22(+0.32%)
May 02, 2007 69.09 70.30 69.00 69.61 879,469 +0.63(+0.91%)
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.