Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.