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 (%)
Jan 30, 2004	21.00	21.38	20.60	20.74	130,600	-0.14(-0.67%)
Jan 29, 2004	21.97	21.98	20.18	20.88	372,900	-1.18(-5.35%)
Jan 28, 2004	21.87	22.97	21.87	22.06	691,300	+0.00(+0.00%)
Jan 27, 2004	19.90	23.15	19.60	22.06	1,886,700	+2.97(+15.56%)
Jan 26, 2004	17.87	19.18	17.84	19.09	711,100	+1.21(+6.77%)
Jan 23, 2004	17.86	18.04	17.80	17.88	386,700	-0.02(-0.11%)
Jan 22, 2004	17.90	18.22	17.88	17.90	232,400	-0.24(-1.32%)
Jan 21, 2004	17.95	18.19	17.90	18.14	261,300	+0.01(+0.06%)
Jan 20, 2004	17.20	18.59	17.00	18.13	830,400	-0.14(-0.77%)
Jan 16, 2004	18.61	18.65	18.00	18.27	178,200	-0.33(-1.77%)
Jan 15, 2004	18.36	18.60	18.25	18.60	139,918	+0.26(+1.42%)
Jan 14, 2004	18.28	18.40	17.95	18.34	126,501	+0.18(+0.99%)
Jan 13, 2004	18.42	18.42	17.91	18.16	83,597	-0.23(-1.25%)
Jan 12, 2004	17.85	18.40	17.80	18.39	137,640	+0.53(+2.97%)
Jan 09, 2004	18.24	18.58	17.86	17.86	154,911	-0.27(-1.49%)
Jan 08, 2004	18.05	18.25	17.85	18.13	243,590	+0.13(+0.72%)
Jan 07, 2004	18.03	18.13	17.78	18.00	198,667	-0.12(-0.66%)
Jan 06, 2004	17.88	18.30	17.85	18.12	275,500	+0.12(+0.67%)
Jan 05, 2004	17.96	18.13	17.75	18.00	250,700	+0.03(+0.17%)

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.