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 29, 2011 54.64 54.71 54.19 54.43 352,799 -0.12(-0.22%)
Apr 28, 2011 53.25 55.13 53.12 54.55 764,776 -0.63(-1.14%)
Apr 27, 2011 55.23 55.30 54.74 55.18 466,053 -0.09(-0.16%)
Apr 26, 2011 54.70 55.57 54.22 55.27 456,589 +0.97(+1.79%)
Apr 25, 2011 54.49 54.73 54.15 54.30 232,723 -0.33(-0.60%)
Apr 21, 2011 54.69 54.83 54.35 54.63 160,873 +0.04(+0.07%)
Apr 20, 2011 54.38 54.83 54.00 54.59 375,867 +0.98(+1.83%)
Apr 19, 2011 54.00 54.03 53.25 53.61 382,045 -0.24(-0.45%)
Apr 18, 2011 54.17 54.50 53.17 53.85 395,257 -0.81(-1.48%)
Apr 15, 2011 54.59 55.28 54.43 54.66 313,093 +0.03(+0.05%)
Apr 14, 2011 54.60 54.91 54.58 54.63 442,014 -0.12(-0.22%)
Apr 13, 2011 55.32 55.35 54.67 54.75 483,772 -0.04(-0.07%)
Apr 12, 2011 54.54 55.39 54.20 54.79 398,376 +0.04(+0.07%)
Apr 11, 2011 54.77 55.94 54.56 54.75 538,617 +0.25(+0.46%)
Apr 08, 2011 54.97 55.37 54.41 54.50 420,192 -0.36(-0.66%)
Apr 07, 2011 55.49 55.50 54.75 54.86 394,312 -0.59(-1.06%)
Apr 06, 2011 55.64 56.20 55.28 55.45 270,843 -0.13(-0.23%)
Apr 05, 2011 55.44 56.21 55.44 55.58 319,795 -0.20(-0.36%)
Apr 04, 2011 55.78 56.26 55.36 55.78 334,019 -0.18(-0.32%)
Apr 01, 2011 56.37 56.37 55.06 55.96 557,904 -0.48(-0.85%)
Mar 31, 2011 55.65 56.44 55.44 56.44 495,240 +0.71(+1.27%)
Mar 30, 2011 55.33 55.95 55.19 55.73 636,216 +0.89(+1.62%)
Mar 29, 2011 53.01 54.94 52.47 54.84 632,020 +1.85(+3.49%)
Mar 28, 2011 53.00 53.39 52.28 52.99 552,196 -0.03(-0.06%)
Mar 25, 2011 52.37 53.20 52.03 53.02 433,337 +0.95(+1.82%)
Mar 24, 2011 51.92 52.60 51.32 52.07 447,792 +0.61(+1.19%)
Mar 23, 2011 51.56 51.75 51.18 51.46 389,811 -0.06(-0.12%)
Mar 22, 2011 51.68 51.76 51.38 51.52 225,052 -0.06(-0.12%)
Mar 21, 2011 51.81 52.47 51.12 51.58 378,298 +0.29(+0.57%)
Mar 18, 2011 51.69 51.96 50.94 51.29 342,989 +0.15(+0.29%)
Mar 17, 2011 51.99 52.23 50.99 51.14 473,215 +0.11(+0.22%)
Mar 16, 2011 51.68 51.91 50.91 51.03 1,083,314 -0.95(-1.83%)
Mar 15, 2011 51.42 52.40 50.76 51.98 502,366 -0.93(-1.76%)
Mar 14, 2011 53.18 53.34 52.41 52.91 229,251 -0.54(-1.01%)
Mar 11, 2011 52.56 53.54 52.27 53.45 209,213 +0.70(+1.33%)
Mar 10, 2011 53.12 53.73 51.93 52.75 566,741 -0.99(-1.84%)
Mar 09, 2011 54.53 54.69 53.08 53.74 652,094 -0.84(-1.54%)
Mar 08, 2011 54.96 55.19 54.09 54.58 413,548 -0.33(-0.60%)
Mar 07, 2011 55.93 56.22 53.76 54.91 603,862 -1.07(-1.91%)
Mar 04, 2011 56.50 56.50 55.41 55.98 309,285 -0.56(-0.99%)
Mar 03, 2011 56.71 56.99 56.36 56.54 225,686 +0.39(+0.69%)
Mar 02, 2011 55.50 56.72 55.25 56.15 335,989 +0.66(+1.19%)
Mar 01, 2011 56.98 57.08 55.25 55.49 458,610 -1.22(-2.15%)
Feb 28, 2011 57.19 57.20 56.17 56.71 402,747 -0.26(-0.46%)
Feb 25, 2011 56.88 57.49 56.51 56.97 356,707 +0.32(+0.56%)
Feb 24, 2011 55.67 57.48 55.51 56.65 767,117 +0.85(+1.52%)
Feb 23, 2011 56.43 57.21 55.37 55.80 706,356 +0.21(+0.38%)
Feb 22, 2011 57.33 57.33 55.33 55.59 888,406 -2.12(-3.67%)
Feb 18, 2011 57.36 58.36 56.50 57.71 1,245,928 +0.42(+0.73%)
Feb 17, 2011 58.11 58.22 55.18 57.29 3,983,912 -6.33(-9.95%)
Feb 16, 2011 63.73 64.17 62.73 63.62 843,188 +0.12(+0.19%)
Feb 15, 2011 63.74 64.10 62.87 63.50 620,100 -0.40(-0.63%)
Feb 14, 2011 63.33 64.04 63.26 63.90 320,965 +0.51(+0.80%)
Feb 11, 2011 62.44 63.85 62.44 63.39 524,840 +0.33(+0.52%)
Feb 10, 2011 62.83 63.69 62.50 63.06 244,223 -0.07(-0.11%)
Feb 09, 2011 62.63 63.19 62.28 63.13 518,035 +0.34(+0.54%)
Feb 08, 2011 62.25 62.80 61.21 62.79 348,578 +0.67(+1.08%)
Feb 07, 2011 63.75 63.80 61.63 62.12 778,034 -2.02(-3.15%)
Feb 04, 2011 60.00 64.39 59.98 64.14 1,614,582 +5.31(+9.03%)
Feb 03, 2011 58.86 59.24 58.00 58.83 374,769 +0.01(+0.02%)
Feb 02, 2011 59.75 60.26 58.38 58.82 370,074 -0.99(-1.66%)
Feb 01, 2011 58.54 60.25 58.49 59.81 381,190 +1.79(+3.09%)
Jan 31, 2011 57.92 58.52 57.77 58.02 295,160 +0.19(+0.33%)
Jan 28, 2011 59.50 59.83 57.59 57.83 361,775 -1.26(-2.13%)
Jan 27, 2011 59.43 59.75 58.64 59.09 256,187 -0.27(-0.45%)
Jan 26, 2011 58.66 59.53 58.18 59.36 342,436 +0.98(+1.68%)
Jan 25, 2011 59.03 59.22 57.63 58.38 602,678 -0.83(-1.40%)
Jan 24, 2011 58.45 60.00 58.31 59.21 366,886 +0.58(+0.99%)
Jan 21, 2011 58.84 59.27 58.20 58.63 476,571 +0.04(+0.07%)
Jan 20, 2011 59.63 59.70 58.25 58.59 462,604 -1.31(-2.19%)
Jan 19, 2011 59.14 60.87 59.14 59.90 1,440,274 +0.62(+1.05%)
Jan 18, 2011 59.36 59.40 58.21 59.28 579,778 +0.08(+0.14%)
Jan 14, 2011 58.13 59.36 57.84 59.20 393,793 +0.87(+1.49%)
Jan 13, 2011 59.31 59.40 57.91 58.33 395,679 -0.70(-1.19%)
Jan 12, 2011 58.67 59.15 58.02 59.03 502,900 +0.79(+1.36%)
Jan 11, 2011 57.66 58.25 57.34 58.24 664,169 +0.96(+1.68%)
Jan 10, 2011 56.46 57.44 56.20 57.28 364,190 +0.41(+0.72%)
Jan 07, 2011 57.34 57.34 56.02 56.87 522,868 -0.13(-0.23%)
Jan 06, 2011 55.94 57.29 55.63 57.00 966,910 +1.58(+2.85%)
Jan 05, 2011 55.00 55.69 54.65 55.42 411,395 +0.35(+0.64%)
Jan 04, 2011 55.28 55.28 53.90 55.07 665,470 +0.04(+0.07%)
Jan 03, 2011 55.94 56.00 54.90 55.03 408,263 -0.42(-0.76%)
Dec 31, 2010 56.15 56.20 55.39 55.45 304,252 -0.42(-0.75%)
Dec 30, 2010 55.74 56.19 55.50 55.87 863,282 +0.34(+0.61%)
Dec 29, 2010 55.05 55.62 54.72 55.53 447,681 +0.96(+1.76%)
Dec 28, 2010 54.96 54.99 54.15 54.57 223,833 -0.16(-0.29%)
Dec 27, 2010 54.41 54.99 54.06 54.73 250,628 +0.00(+0.00%)
Dec 23, 2010 54.09 55.13 53.47 54.73 452,945 +0.88(+1.63%)
Dec 22, 2010 54.65 54.80 53.82 53.85 562,735 -0.38(-0.70%)
Dec 21, 2010 54.44 54.81 54.01 54.23 511,533 -0.17(-0.31%)
Dec 20, 2010 54.35 54.67 54.20 54.40 466,005 -0.04(-0.07%)
Dec 17, 2010 55.25 55.37 54.08 54.44 822,214 -0.99(-1.79%)
Dec 16, 2010 54.73 55.54 54.25 55.43 425,068 +0.52(+0.95%)
Dec 15, 2010 55.67 56.16 54.82 54.91 479,399 -0.76(-1.37%)
Dec 14, 2010 55.56 56.50 55.56 55.67 513,869 -0.28(-0.50%)
Dec 13, 2010 57.06 59.75 55.75 55.95 1,418,037 +0.06(+0.11%)
Dec 10, 2010 55.28 56.48 55.28 55.89 514,998 +0.59(+1.07%)
Dec 09, 2010 54.46 55.52 54.00 55.30 697,641 +1.09(+2.01%)
Dec 08, 2010 54.51 54.71 54.01 54.21 412,548 -0.01(-0.02%)
Dec 07, 2010 54.85 54.85 53.63 54.22 526,591 +0.02(+0.04%)
Dec 06, 2010 54.06 54.52 53.54 54.20 589,185 +0.36(+0.67%)
Dec 03, 2010 53.20 54.03 52.20 53.84 834,212 +0.59(+1.11%)
Dec 02, 2010 54.42 55.71 52.03 53.25 2,126,743 -3.08(-5.47%)
Dec 01, 2010 57.65 57.65 56.10 56.33 778,014 -0.44(-0.78%)
Nov 30, 2010 57.38 57.38 56.44 56.77 597,814 -1.07(-1.85%)
Nov 29, 2010 58.32 58.58 57.26 57.84 404,751 -0.74(-1.26%)
Nov 26, 2010 58.53 59.11 58.12 58.58 220,120 -0.31(-0.53%)
Nov 24, 2010 59.14 58.89 58.89 58.89 656,119 +0.57(+0.98%)
Nov 23, 2010 57.38 58.32 57.05 58.32 410,176 +0.38(+0.66%)
Nov 22, 2010 57.70 58.40 57.40 57.94 322,735 -0.06(-0.10%)
Nov 19, 2010 58.39 58.40 57.50 58.00 742,258 -0.82(-1.39%)
Nov 18, 2010 58.48 59.47 58.48 58.82 353,191 +0.63(+1.08%)
Nov 17, 2010 58.28 59.56 57.78 58.19 265,619 -0.21(-0.36%)
Nov 16, 2010 58.35 58.61 57.50 58.40 510,614 -0.35(-0.60%)
Nov 15, 2010 59.70 60.00 58.70 58.75 278,584 -0.86(-1.44%)
Nov 12, 2010 59.91 60.64 58.80 59.61 281,388 -0.85(-1.41%)
Nov 11, 2010 60.44 60.55 59.62 60.46 327,970 -0.77(-1.26%)
Nov 10, 2010 60.54 61.30 59.76 61.23 432,753 +0.63(+1.04%)
Nov 09, 2010 61.70 61.91 60.44 60.60 293,008 -0.90(-1.46%)
Nov 08, 2010 60.62 61.85 60.51 61.50 425,812 +0.79(+1.30%)
Nov 05, 2010 61.42 61.66 60.13 60.71 549,866 -0.90(-1.46%)
Nov 04, 2010 60.33 61.68 60.25 61.61 543,053 +1.87(+3.13%)
Nov 03, 2010 59.54 59.99 58.79 59.74 361,161 +0.20(+0.34%)
Nov 02, 2010 59.11 59.82 58.23 59.54 608,553 +0.71(+1.21%)
Nov 01, 2010 60.96 61.13 58.24 58.83 882,609 -1.94(-3.19%)
Oct 29, 2010 60.52 60.86 58.85 60.77 978,559 -0.08(-0.13%)
Oct 28, 2010 66.95 67.58 60.36 60.85 2,077,212 -2.11(-3.35%)
Oct 27, 2010 63.16 63.35 62.19 62.96 593,403 +0.34(+0.54%)
Oct 25, 2010 61.31 62.76 61.15 62.62 416,761 +1.91(+3.15%)
Oct 22, 2010 60.04 61.67 60.04 60.71 297,383 +0.57(+0.95%)
Oct 21, 2010 60.70 61.16 59.49 60.14 377,917 -0.55(-0.91%)
Oct 20, 2010 60.30 61.26 59.70 60.69 321,219 +0.32(+0.53%)
Oct 19, 2010 61.95 61.95 59.97 60.37 421,701 -2.23(-3.56%)
Oct 18, 2010 62.43 62.80 62.01 62.60 308,832 +0.35(+0.56%)
Oct 15, 2010 62.63 63.03 61.60 62.25 269,530 -0.25(-0.40%)
Oct 14, 2010 62.56 62.97 61.61 62.50 467,683 -0.05(-0.08%)
Oct 13, 2010 62.54 63.07 61.31 62.55 410,205 +0.53(+0.85%)
Oct 12, 2010 61.99 62.24 61.22 62.02 475,976 -0.05(-0.08%)
Oct 11, 2010 62.70 62.70 61.53 62.07 408,947 -0.53(-0.85%)
Oct 08, 2010 61.77 63.07 61.11 62.60 429,697 +0.79(+1.28%)
Oct 07, 2010 62.18 62.30 60.94 61.81 393,746 -0.09(-0.15%)
Oct 06, 2010 61.30 62.78 61.30 61.90 577,352 +1.04(+1.71%)
Oct 05, 2010 60.17 61.12 59.72 60.86 430,968 +1.03(+1.72%)
Oct 04, 2010 59.80 60.26 58.96 59.83 290,407 -0.17(-0.28%)
Oct 01, 2010 61.69 61.69 59.98 60.00 414,318 -1.23(-2.01%)
Sep 30, 2010 60.90 62.31 60.69 61.23 1,046,080 +0.96(+1.59%)
Sep 29, 2010 59.65 60.40 58.70 60.27 971,555 +0.23(+0.38%)
Sep 28, 2010 59.11 60.13 58.90 60.04 439,707 +1.67(+2.86%)
Sep 27, 2010 59.29 59.29 57.98 58.37 262,683 -0.79(-1.34%)
Sep 24, 2010 58.88 59.32 57.97 59.16 329,069 +1.38(+2.39%)
Sep 23, 2010 57.49 58.39 57.18 57.78 288,325 -0.07(-0.12%)
Sep 22, 2010 57.20 58.55 57.17 57.85 234,624 +0.13(+0.23%)
Sep 21, 2010 57.07 58.33 57.05 57.72 233,104 -0.25(-0.43%)
Sep 20, 2010 57.67 58.10 57.01 57.97 344,871 +0.56(+0.98%)
Sep 17, 2010 57.89 58.66 57.00 57.41 542,013 -1.91(-3.22%)
Sep 15, 2010 59.53 59.60 58.51 59.32 235,017 -0.18(-0.30%)
Sep 14, 2010 59.99 60.05 58.42 59.50 268,954 -0.47(-0.78%)
Sep 13, 2010 58.77 60.50 58.60 59.97 413,899 +2.15(+3.72%)
Sep 10, 2010 58.15 58.85 57.44 57.82 190,059 -0.31(-0.53%)
Sep 09, 2010 59.43 60.00 57.62 58.13 269,423 -0.76(-1.29%)
Sep 08, 2010 58.07 59.30 57.72 58.89 239,055 +0.77(+1.32%)
Sep 07, 2010 60.19 60.19 57.84 58.12 199,782 -0.78(-1.32%)
Sep 03, 2010 58.42 58.92 57.99 58.90 297,113 +0.87(+1.50%)
Sep 02, 2010 58.02 58.45 57.28 58.03 355,952 +0.38(+0.66%)
Sep 01, 2010 55.00 58.85 55.00 57.65 952,815 +3.65(+6.76%)
Aug 31, 2010 54.00 54.76 53.59 54.00 285,065 -0.25(-0.46%)
Aug 30, 2010 54.96 55.95 54.05 54.25 214,773 -1.17(-2.11%)
Aug 27, 2010 54.30 55.44 53.77 55.42 338,416 +1.40(+2.59%)
Aug 26, 2010 55.57 56.67 53.96 54.02 399,850 -1.58(-2.84%)
Aug 25, 2010 53.89 55.80 52.05 55.60 668,114 +1.22(+2.24%)
Aug 24, 2010 55.00 55.29 53.74 54.38 479,011 -1.05(-1.89%)
Aug 23, 2010 56.33 57.31 55.36 55.43 589,378 -0.48(-0.86%)
Aug 20, 2010 56.65 56.79 55.35 55.91 534,887 -1.28(-2.24%)
Aug 19, 2010 58.71 59.48 57.01 57.19 350,683 -2.14(-3.61%)
Aug 18, 2010 58.98 60.01 58.31 59.33 230,831 +0.04(+0.07%)
Aug 17, 2010 58.33 60.39 57.94 59.29 459,759 +1.61(+2.79%)
Aug 16, 2010 56.64 58.00 56.13 57.68 253,655 +0.66(+1.16%)
Aug 13, 2010 57.31 58.19 56.80 57.02 252,756 -0.27(-0.47%)
Aug 12, 2010 58.55 59.03 57.23 57.29 542,337 -2.14(-3.60%)
Aug 11, 2010 60.64 61.00 58.47 59.43 452,971 -1.97(-3.21%)
Aug 10, 2010 61.12 61.97 60.73 61.40 263,879 -0.56(-0.90%)
Aug 09, 2010 61.32 62.09 60.46 61.96 263,104 +1.01(+1.66%)
Aug 06, 2010 60.71 61.79 60.20 60.95 284,202 -0.62(-1.01%)
Aug 05, 2010 60.49 61.83 60.10 61.57 476,984 +0.81(+1.33%)
Aug 04, 2010 60.23 61.94 60.23 60.76 578,073 +0.57(+0.95%)
Aug 03, 2010 60.70 61.75 58.45 60.19 1,206,203 -0.36(-0.59%)
Aug 02, 2010 65.05 66.87 59.74 60.55 3,836,782 -4.52(-6.95%)
Jul 30, 2010 62.27 65.87 60.90 65.07 1,161,703 +2.21(+3.52%)
Jul 29, 2010 63.25 64.65 62.46 62.86 2,518,699 +4.98(+8.60%)
Jul 28, 2010 58.94 59.25 57.59 57.88 530,017 -0.62(-1.06%)
Jul 27, 2010 60.26 60.77 58.40 58.50 550,173 -1.54(-2.56%)
Jul 26, 2010 59.30 60.06 59.01 60.04 443,369 +0.84(+1.42%)
Jul 23, 2010 57.90 59.63 57.43 59.20 752,828 +1.27(+2.19%)
Jul 22, 2010 59.80 60.80 52.58 57.93 3,563,083 -4.80(-7.65%)
Jul 21, 2010 63.37 63.77 62.61 62.73 519,280 -0.53(-0.84%)
Jul 20, 2010 61.96 63.45 61.61 63.26 356,586 +0.57(+0.91%)
Jul 19, 2010 62.13 62.98 61.58 62.69 472,451 +1.17(+1.90%)
Jul 16, 2010 62.83 62.83 61.30 61.52 481,220 -1.48(-2.35%)
Jul 15, 2010 63.27 64.18 62.05 63.00 316,215 -0.42(-0.66%)
Jul 14, 2010 64.28 64.28 63.00 63.42 326,133 -0.55(-0.86%)
Jul 13, 2010 61.53 64.15 61.52 63.97 525,122 +3.06(+5.02%)
Jul 12, 2010 62.13 62.89 60.72 60.91 325,634 -1.35(-2.17%)
Jul 09, 2010 62.03 62.96 61.61 62.26 160,451 -0.09(-0.14%)
Jul 08, 2010 62.35 63.16 61.75 62.35 344,177 +0.32(+0.52%)
Jul 07, 2010 59.59 62.23 59.32 62.03 390,034 +2.81(+4.75%)
Jul 06, 2010 60.83 61.70 59.00 59.22 282,804 -1.02(-1.69%)
Jul 02, 2010 60.39 60.74 59.70 60.24 202,327 -0.15(-0.25%)
Jul 01, 2010 62.04 62.04 58.81 60.39 420,030 -1.43(-2.31%)
Jun 30, 2010 62.66 63.47 61.60 61.82 269,749 -0.86(-1.37%)
Jun 29, 2010 64.22 64.96 62.06 62.68 457,629 -2.34(-3.60%)
Jun 25, 2010 65.41 65.61 63.85 65.02 433,006 -0.40(-0.61%)
Jun 24, 2010 67.04 67.26 65.05 65.42 423,431 -1.59(-2.37%)
Jun 23, 2010 65.50 67.32 65.50 67.01 446,245 +1.45(+2.21%)
Jun 22, 2010 66.03 67.60 65.12 65.56 686,111 -2.07(-3.06%)
Jun 21, 2010 68.10 68.95 67.16 67.63 359,965 +0.05(+0.07%)
Jun 18, 2010 68.65 69.54 67.41 67.58 564,196 -1.04(-1.52%)
Jun 17, 2010 67.59 70.00 66.81 68.62 299,594 -1.21(-1.73%)
Jun 16, 2010 68.79 69.91 68.71 69.83 304,807 +0.63(+0.91%)
Jun 15, 2010 67.51 69.37 67.33 69.20 335,350 +1.90(+2.82%)
Jun 14, 2010 66.76 68.80 66.32 67.30 408,259 +1.45(+2.20%)
Jun 11, 2010 64.90 65.98 64.89 65.85 230,065 +0.56(+0.86%)
Jun 10, 2010 65.07 65.51 64.08 65.29 287,303 +1.17(+1.82%)
Jun 09, 2010 63.45 64.64 63.05 64.12 460,215 +1.15(+1.83%)
Jun 08, 2010 63.78 64.08 62.05 62.97 545,472 -0.86(-1.35%)
Jun 07, 2010 65.61 65.76 63.65 63.83 508,307 -1.54(-2.36%)
Jun 04, 2010 66.78 67.37 65.00 65.37 393,113 -2.12(-3.14%)
Jun 03, 2010 66.85 67.84 66.59 67.49 300,605 +0.04(+0.06%)
Jun 02, 2010 65.65 67.45 65.20 67.45 377,200 +1.93(+2.95%)
Jun 01, 2010 66.36 67.40 65.50 65.52 337,960 -1.14(-1.71%)
May 28, 2010 67.77 67.77 66.11 66.66 458,856 -1.11(-1.64%)
May 27, 2010 65.53 67.84 65.27 67.77 735,662 +3.46(+5.38%)
May 26, 2010 64.35 66.17 63.99 64.31 777,106 -0.23(-0.36%)
May 25, 2010 65.00 65.00 62.82 64.54 880,834 -1.31(-1.99%)
May 24, 2010 67.00 67.56 65.72 65.85 254,057 -1.33(-1.98%)
May 21, 2010 64.62 67.71 64.31 67.18 700,245 +1.78(+2.72%)
May 20, 2010 65.27 67.41 64.83 65.40 561,862 -2.68(-3.94%)
May 19, 2010 69.54 70.53 67.17 68.08 896,402 -2.36(-3.35%)
May 18, 2010 72.80 72.97 69.70 70.44 578,032 -1.88(-2.60%)
May 17, 2010 73.60 74.88 71.48 72.32 667,598 -1.38(-1.87%)
May 14, 2010 75.85 76.38 73.30 73.70 722,486 -3.17(-4.12%)
May 13, 2010 77.22 78.45 76.27 76.87 454,892 -0.54(-0.70%)
May 12, 2010 76.00 77.50 76.00 77.41 753,246 +1.91(+2.53%)
May 11, 2010 76.07 76.55 75.02 75.50 550,474 -0.29(-0.38%)
May 10, 2010 75.55 77.18 75.10 75.79 412,560 +3.80(+5.28%)
May 07, 2010 74.00 74.00 69.81 71.99 698,514 -1.95(-2.64%)
May 06, 2010 76.61 78.00 69.00 73.94 555,446 -3.01(-3.91%)
May 05, 2010 76.87 78.86 75.43 76.95 547,302 -0.74(-0.95%)
May 04, 2010 79.65 79.70 77.27 77.69 469,823 -2.78(-3.45%)
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.