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, 2009 46.10 49.90 42.77 46.00 5,179,955 -5.35(-10.42%)
Apr 29, 2009 47.73 52.40 47.73 51.35 1,823,760 +3.18(+6.60%)
Apr 28, 2009 46.92 48.44 46.06 48.17 1,275,344 +0.88(+1.86%)
Apr 27, 2009 46.05 48.15 46.05 47.29 976,935 -0.29(-0.61%)
Apr 24, 2009 46.78 48.74 45.97 47.58 1,001,627 +1.14(+2.45%)
Apr 23, 2009 46.78 47.28 45.11 46.44 729,689 +0.01(+0.02%)
Apr 22, 2009 44.43 47.66 44.43 46.43 695,931 +1.49(+3.32%)
Apr 21, 2009 45.16 45.66 44.14 44.94 680,103 -0.21(-0.47%)
Apr 20, 2009 46.59 46.63 45.10 45.15 517,811 -1.40(-3.01%)
Apr 17, 2009 46.54 47.11 45.52 46.55 463,375 -0.17(-0.36%)
Apr 16, 2009 46.66 47.61 45.63 46.72 754,343 +1.58(+3.50%)
Apr 15, 2009 45.43 46.04 44.39 45.14 585,422 -0.36(-0.79%)
Apr 14, 2009 46.33 46.40 45.15 45.50 362,008 -0.55(-1.19%)
Apr 13, 2009 46.98 47.23 45.06 46.05 398,116 -1.24(-2.62%)
Apr 09, 2009 45.44 47.50 45.05 47.29 901,200 +2.58(+5.77%)
Apr 08, 2009 44.40 44.81 43.81 44.71 507,031 +0.64(+1.45%)
Apr 07, 2009 45.65 45.65 43.76 44.07 455,541 -2.04(-4.42%)
Apr 06, 2009 49.15 49.15 45.46 46.11 785,173 -1.77(-3.70%)
Apr 03, 2009 47.30 47.96 46.78 47.88 598,144 +0.64(+1.35%)
Apr 02, 2009 48.10 48.59 47.09 47.24 1,084,473 +0.12(+0.25%)
Apr 01, 2009 46.52 47.25 45.19 47.12 746,110 -0.23(-0.49%)
Mar 31, 2009 48.33 48.60 47.09 47.35 707,151 -0.60(-1.25%)
Mar 30, 2009 47.80 48.53 45.90 47.95 1,129,270 -1.13(-2.30%)
Mar 26, 2009 45.50 49.41 45.50 49.08 4,562,693 +2.90(+6.28%)
Mar 25, 2009 45.94 47.43 44.81 46.18 845,231 -0.14(-0.30%)
Mar 24, 2009 46.30 47.50 45.31 46.32 646,376 +0.32(+0.70%)
Mar 23, 2009 44.84 46.41 43.15 46.00 689,817 +3.13(+7.30%)
Mar 20, 2009 45.50 45.95 42.04 42.87 772,485 -2.87(-6.27%)
Mar 19, 2009 45.87 46.63 44.97 45.74 600,036 +0.73(+1.62%)
Mar 18, 2009 44.60 45.78 43.28 45.01 784,522 +0.44(+0.99%)
Mar 17, 2009 44.64 44.73 42.35 44.57 908,571 +0.27(+0.61%)
Mar 16, 2009 47.26 48.83 43.97 44.30 1,332,076 -4.49(-9.20%)
Mar 13, 2009 49.86 50.23 47.98 48.79 564,949 -0.93(-1.87%)
Mar 12, 2009 46.82 49.98 46.09 49.72 691,438 +3.14(+6.74%)
Mar 11, 2009 46.02 48.50 45.78 46.58 953,101 +1.19(+2.62%)
Mar 10, 2009 42.26 45.49 41.52 45.39 914,219 +4.48(+10.95%)
Mar 09, 2009 41.14 42.50 40.65 40.91 424,547 -1.00(-2.39%)
Mar 06, 2009 42.13 42.55 40.63 41.91 928,840 +0.02(+0.05%)
Mar 05, 2009 44.61 44.74 41.66 41.89 712,613 -3.05(-6.79%)
Mar 04, 2009 42.47 45.54 42.32 44.94 1,031,902 +4.35(+10.72%)
Mar 02, 2009 43.86 44.38 40.10 40.59 1,296,626 -4.07(-9.11%)
Feb 27, 2009 47.54 47.90 44.39 44.66 1,147,464 -3.56(-7.38%)
Feb 26, 2009 48.05 48.80 47.11 48.22 891,134 +0.73(+1.54%)
Feb 25, 2009 48.00 48.41 45.99 47.49 912,282 -0.33(-0.69%)
Feb 24, 2009 45.85 48.35 45.02 47.82 810,628 +2.84(+6.31%)
Feb 23, 2009 46.58 47.49 44.87 44.98 1,440,152 -1.86(-3.97%)
Feb 20, 2009 44.72 47.07 43.04 46.84 1,779,352 +0.86(+1.87%)
Feb 19, 2009 50.54 50.92 45.64 45.98 2,971,919 -7.48(-13.99%)
Feb 18, 2009 54.40 54.97 50.66 53.46 1,347,695 -0.64(-1.18%)
Feb 17, 2009 56.67 57.25 53.49 54.10 1,010,096 -3.86(-6.66%)
Feb 13, 2009 57.79 58.66 56.79 57.96 610,917 -0.08(-0.14%)
Feb 12, 2009 56.83 58.50 56.32 58.04 574,160 +0.43(+0.75%)
Feb 11, 2009 58.70 59.00 56.31 57.61 562,665 -0.60(-1.03%)
Feb 10, 2009 59.23 60.29 57.25 58.21 590,829 -1.08(-1.82%)
Feb 09, 2009 62.03 62.44 58.90 59.29 1,117,667 -3.88(-6.14%)
Feb 06, 2009 60.95 63.62 60.42 63.17 483,592 +2.45(+4.03%)
Feb 05, 2009 60.12 61.50 59.30 60.72 842,267 +0.53(+0.88%)
Feb 04, 2009 60.55 61.08 58.78 60.19 613,834 -0.57(-0.94%)
Feb 03, 2009 60.67 61.44 59.54 60.76 405,343 +0.45(+0.75%)
Feb 02, 2009 61.62 62.13 59.31 60.31 888,828 -4.99(-7.64%)
Jan 30, 2009 65.26 66.66 64.29 65.30 655,247 -0.95(-1.43%)
Jan 29, 2009 64.98 66.44 63.84 66.25 1,045,798 +1.25(+1.92%)
Jan 28, 2009 63.49 65.32 62.65 65.00 563,045 +2.58(+4.13%)
Jan 27, 2009 60.22 62.77 59.59 62.42 850,970 +2.41(+4.02%)
Jan 26, 2009 59.39 60.90 59.01 60.01 592,747 +1.91(+3.29%)
Jan 23, 2009 55.90 59.15 55.50 58.10 783,092 +1.11(+1.95%)
Jan 22, 2009 58.05 58.35 55.90 56.99 866,187 -2.00(-3.39%)
Jan 21, 2009 59.35 59.89 56.42 58.99 719,093 +0.99(+1.71%)
Jan 20, 2009 61.01 61.80 57.58 58.00 1,068,833 -4.64(-7.41%)
Jan 16, 2009 60.76 62.67 59.23 62.64 1,564,673 +0.53(+0.85%)
Jan 15, 2009 58.85 63.31 57.82 62.11 830,691 +3.68(+6.30%)
Jan 14, 2009 59.36 59.99 56.84 58.43 1,380,291 -3.07(-4.99%)
Jan 13, 2009 60.12 61.96 59.35 61.50 780,096 +0.64(+1.05%)
Jan 12, 2009 61.03 61.84 60.33 60.86 438,455 +0.31(+0.51%)
Jan 09, 2009 64.89 64.89 60.00 60.55 401,955 -2.73(-4.31%)
Jan 08, 2009 60.77 63.49 60.11 63.28 386,088 +2.47(+4.06%)
Jan 07, 2009 63.83 63.83 60.01 60.81 573,960 -3.87(-5.98%)
Jan 06, 2009 63.07 65.88 63.07 64.68 649,909 -1.05(-1.60%)
Jan 05, 2009 64.98 66.58 63.55 65.73 498,642 -0.22(-0.33%)
Jan 02, 2009 64.23 66.08 62.56 65.95 335,464 +2.21(+3.47%)
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%)
Oct 01, 2008 88.42 90.10 87.38 88.41 354,423 -0.12(-0.14%)
Sep 30, 2008 89.23 92.04 87.70 88.53 799,079 -2.65(-2.91%)
Sep 29, 2008 94.55 95.00 87.80 91.18 1,290,722 -4.66(-4.86%)
Sep 26, 2008 95.70 96.34 94.39 95.84 447,137 -2.15(-2.19%)
Sep 25, 2008 95.23 98.62 94.77 97.99 451,111 +3.09(+3.26%)
Sep 24, 2008 95.83 97.00 94.24 94.90 328,539 -0.10(-0.11%)
Sep 23, 2008 96.57 97.22 93.66 95.00 352,752 -0.89(-0.93%)
Sep 22, 2008 99.09 100.81 94.99 95.89 309,927 -3.38(-3.40%)
Sep 19, 2008 92.79 101.79 92.79 99.27 667,174 +1.35(+1.38%)
Sep 18, 2008 91.23 99.24 89.52 97.92 1,181,528 +7.09(+7.81%)
Sep 17, 2008 92.52 94.00 90.83 90.83 769,870 -4.04(-4.26%)
Sep 16, 2008 93.17 96.35 92.09 94.87 557,850 +1.26(+1.35%)
Sep 15, 2008 96.08 100.03 93.20 93.61 647,349 -4.02(-4.12%)
Sep 12, 2008 96.14 98.80 94.02 97.63 394,752 +0.80(+0.83%)
Sep 11, 2008 96.03 97.62 94.26 96.83 453,363 -0.23(-0.24%)
Sep 10, 2008 97.33 97.33 93.95 97.06 495,833 +0.26(+0.27%)
Sep 09, 2008 97.54 98.66 95.57 96.80 462,719 -1.14(-1.16%)
Sep 08, 2008 100.00 101.53 95.98 97.94 300,051 +0.83(+0.85%)
Sep 05, 2008 95.95 97.59 92.91 97.11 515,376 +0.77(+0.80%)
Sep 04, 2008 97.17 98.12 95.79 96.34 418,368 -1.64(-1.67%)
Sep 03, 2008 101.16 101.77 97.70 97.98 300,893 -2.80(-2.78%)
Sep 02, 2008 103.79 103.94 100.11 100.78 363,502 -2.80(-2.70%)
Aug 29, 2008 105.39 105.76 103.21 103.58 278,628 -1.95(-1.85%)
Aug 28, 2008 104.54 105.89 103.73 105.53 208,546 +2.08(+2.01%)
Aug 27, 2008 102.00 103.98 101.66 103.45 319,287 +1.81(+1.78%)
Aug 26, 2008 103.12 103.59 100.69 101.64 289,513 -1.60(-1.55%)
Aug 25, 2008 104.30 104.30 102.51 103.24 156,889 -1.55(-1.48%)
Aug 22, 2008 103.44 105.28 103.41 104.79 239,939 +1.36(+1.31%)
Aug 21, 2008 102.99 103.77 101.68 103.43 303,353 +0.44(+0.43%)
Aug 20, 2008 102.29 103.56 101.51 102.99 491,620 +1.13(+1.11%)
Aug 19, 2008 98.43 103.49 98.43 101.86 289,122 -0.37(-0.36%)
Aug 18, 2008 105.99 105.99 101.92 102.23 439,472 -2.80(-2.67%)
Aug 15, 2008 102.33 105.23 100.77 105.03 739,660 +2.38(+2.32%)
Aug 14, 2008 98.39 103.10 98.23 102.65 664,476 +1.73(+1.71%)
Aug 13, 2008 100.93 101.18 98.62 100.92 269,116 +0.79(+0.79%)
Aug 12, 2008 99.01 100.57 98.81 100.13 284,353 +0.21(+0.21%)
Aug 11, 2008 99.90 100.68 98.77 99.92 364,131 -0.89(-0.88%)
Aug 08, 2008 97.05 101.23 97.05 100.81 514,133 +2.76(+2.81%)
Aug 07, 2008 96.36 98.62 96.21 98.05 337,015 +0.17(+0.17%)
Aug 06, 2008 95.86 98.39 95.46 97.88 367,806 +1.63(+1.69%)
Aug 05, 2008 92.57 96.50 91.97 96.25 771,094 +3.84(+4.16%)
Aug 04, 2008 93.30 93.46 92.03 92.41 643,959 +0.17(+0.18%)
Aug 01, 2008 93.82 93.82 90.67 92.24 469,750 -0.09(-0.10%)
Jul 31, 2008 96.35 96.35 90.77 92.33 1,547,578 +0.86(+0.94%)
Jul 30, 2008 93.00 94.08 90.75 91.47 820,865 -1.51(-1.62%)
Jul 29, 2008 92.98 93.44 91.98 92.98 407,273 +0.47(+0.51%)
Jul 28, 2008 95.39 95.62 92.22 92.51 488,456 -2.12(-2.24%)
Jul 25, 2008 94.11 96.22 94.00 94.63 565,365 +0.28(+0.30%)
Jul 24, 2008 96.96 97.71 93.33 94.35 491,741 -1.83(-1.90%)
Jul 23, 2008 97.49 97.50 95.76 96.18 617,807 -0.16(-0.17%)
Jul 22, 2008 94.83 97.79 94.00 96.34 988,360 +1.38(+1.45%)
Jul 21, 2008 93.90 96.00 93.07 94.96 812,270 +2.66(+2.88%)
Jul 18, 2008 90.94 92.66 90.58 92.30 630,462 +0.74(+0.81%)
Jul 17, 2008 89.33 91.67 88.61 91.56 653,870 +2.56(+2.88%)
Jul 16, 2008 87.22 89.17 86.53 89.00 560,281 +1.26(+1.44%)
Jul 15, 2008 88.60 89.21 84.71 87.74 1,496,406 -0.86(-0.97%)
Jul 14, 2008 94.75 94.75 87.19 88.60 896,245 -3.38(-3.67%)
Jul 11, 2008 92.65 94.47 90.97 91.98 406,995 -2.22(-2.36%)
Jul 10, 2008 92.93 94.94 92.17 94.20 499,027 +1.74(+1.88%)
Jul 09, 2008 93.27 96.70 92.26 92.46 485,275 -1.25(-1.33%)
Jul 08, 2008 93.86 94.00 91.61 93.71 567,162 -0.71(-0.75%)
Jul 07, 2008 96.16 97.90 94.04 94.42 498,945 -2.15(-2.23%)
Jul 04, 2008 96.80 96.93 93.91 96.57 391,925 +0.00(+0.00%)
Jul 03, 2008 96.80 96.93 93.91 96.57 391,925 -0.23(-0.24%)
Jul 02, 2008 99.51 101.00 95.94 96.80 686,129 -3.94(-3.91%)
Jul 01, 2008 97.90 101.00 96.82 100.74 1,825,368 +2.39(+2.43%)
Jun 30, 2008 99.79 100.47 95.56 98.35 1,280,336 -2.07(-2.06%)
Jun 27, 2008 97.04 100.42 94.56 100.42 3,699,812 +2.93(+3.01%)
Jun 26, 2008 97.05 97.95 95.14 97.49 556,054 -0.57(-0.58%)
Jun 25, 2008 97.28 99.57 96.76 98.06 665,822 +2.55(+2.67%)
Jun 24, 2008 95.18 97.65 94.62 95.51 336,119 -0.20(-0.21%)
Jun 23, 2008 97.01 97.01 95.10 95.71 273,548 -0.55(-0.57%)
Jun 20, 2008 97.37 97.99 94.87 96.26 619,880 -1.58(-1.61%)
Jun 19, 2008 96.81 97.89 95.44 97.84 430,635 +1.55(+1.61%)
Jun 18, 2008 95.04 96.86 94.95 96.29 455,151 +1.54(+1.63%)
Jun 17, 2008 96.15 96.74 94.49 94.75 267,133 -1.29(-1.34%)
Jun 16, 2008 95.81 96.67 94.83 96.04 201,925 -0.01(-0.01%)
Jun 13, 2008 93.91 97.24 93.91 96.05 402,243 +3.05(+3.28%)
Jun 12, 2008 92.90 95.14 92.51 93.00 362,403 +0.65(+0.70%)
Jun 11, 2008 94.08 94.82 92.35 92.35 370,756 -2.07(-2.19%)
Jun 10, 2008 94.61 95.59 93.50 94.42 344,644 -1.08(-1.13%)
Jun 09, 2008 97.75 97.93 94.77 95.50 560,332 -1.59(-1.64%)
Jun 06, 2008 97.72 98.40 96.46 97.09 408,430 -1.53(-1.55%)
Jun 05, 2008 97.23 98.88 96.80 98.62 447,661 +1.85(+1.91%)
Jun 04, 2008 95.80 98.39 95.49 96.77 493,540 +0.32(+0.33%)
Jun 03, 2008 97.50 98.45 95.32 96.45 444,820 -0.97(-1.00%)
Jun 02, 2008 97.08 97.76 95.64 97.42 428,241 -0.16(-0.16%)
May 30, 2008 97.16 97.75 95.18 97.58 510,597 +1.28(+1.33%)
May 29, 2008 94.51 97.75 93.94 96.30 559,269 +1.30(+1.37%)
May 28, 2008 94.93 95.02 93.59 95.00 322,403 +1.09(+1.16%)
May 27, 2008 92.50 94.00 91.74 93.91 351,288 +1.87(+2.03%)
May 26, 2008 91.90 93.29 91.00 92.04 420,959 +0.00(+0.00%)
May 23, 2008 91.90 93.29 91.00 92.04 420,959 -0.01(-0.01%)
May 22, 2008 91.81 93.13 91.09 92.05 406,014 +0.30(+0.33%)
May 21, 2008 92.94 93.00 90.82 91.75 613,251 -0.45(-0.49%)
May 20, 2008 92.08 93.29 90.87 92.20 310,183 -0.67(-0.72%)
May 19, 2008 94.39 95.10 91.87 92.87 701,865 -1.52(-1.61%)
May 16, 2008 93.24 94.65 90.64 94.39 678,401 +1.80(+1.94%)
May 15, 2008 90.11 93.06 88.77 92.59 880,195 +2.53(+2.81%)
May 14, 2008 92.28 92.60 89.89 90.06 620,937 -1.90(-2.07%)
May 13, 2008 92.25 93.06 90.50 91.96 547,547 -0.14(-0.15%)
May 12, 2008 92.79 92.79 91.19 92.10 420,447 -0.12(-0.13%)
May 09, 2008 92.37 93.09 91.72 92.22 566,967 -1.13(-1.21%)
May 08, 2008 92.77 94.01 91.78 93.35 584,309 +1.14(+1.24%)
May 07, 2008 92.26 94.50 90.66 92.21 1,359,992 -2.26(-2.39%)
May 06, 2008 95.39 95.69 93.05 94.47 426,705 -1.31(-1.37%)
May 05, 2008 97.75 99.80 94.76 95.78 506,963 -1.76(-1.80%)
May 02, 2008 99.24 99.24 97.22 97.54 673,701 +0.55(+0.57%)
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.