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 (%)
Apr 30, 2012	41.76	41.98	40.68	40.80	644,134	-0.88(-2.11%)
Apr 27, 2012	43.19	43.19	41.30	41.68	671,060	-1.42(-3.29%)
Apr 26, 2012	40.26	43.40	39.16	43.10	1,823,288	-1.63(-3.64%)
Apr 25, 2012	43.76	45.12	43.43	44.73	687,213	+1.26(+2.90%)
Apr 24, 2012	43.46	43.74	43.06	43.47	318,900	-0.09(-0.21%)
Apr 23, 2012	43.84	44.08	42.95	43.56	324,980	-0.76(-1.71%)
Apr 20, 2012	44.58	44.96	44.20	44.32	231,966	-0.16(-0.37%)
Apr 19, 2012	44.47	45.06	44.01	44.48	424,384	+0.09(+0.19%)
Apr 18, 2012	43.96	44.68	43.83	44.40	199,038	+0.10(+0.23%)
Apr 17, 2012	43.96	44.70	43.82	44.30	288,431	+0.54(+1.23%)
Apr 16, 2012	43.79	44.06	43.04	43.76	266,502	+0.15(+0.34%)
Apr 13, 2012	44.30	44.47	43.53	43.61	383,123	-0.72(-1.62%)
Apr 12, 2012	43.48	44.54	43.24	44.33	193,511	+1.11(+2.57%)
Apr 11, 2012	42.38	43.45	42.23	43.22	261,295	+1.15(+2.73%)
Apr 10, 2012	42.69	42.99	41.93	42.07	459,197	-0.70(-1.64%)
Apr 09, 2012	43.59	43.59	42.75	42.77	332,410	-1.62(-3.65%)
Apr 05, 2012	44.51	44.82	44.00	44.39	294,542	-0.34(-0.76%)
Apr 04, 2012	44.96	45.14	44.01	44.73	462,921	-0.69(-1.52%)
Apr 03, 2012	45.07	45.63	44.67	45.42	360,864	+0.16(+0.35%)

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.