ITRI

Itron, Inc. Historical Stock Prices

$38.75
*  
0.56
1.42%
Get ITRI Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading ITRI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  39.30  39.67  38.70  38.75 453,981
09/30/2014 38.94 39.65 38.52 39.31 460,021
09/29/2014 39.04 39.095 38.635 38.95 228,041
09/26/2014 38.8 39.49 38.8 39.29 317,084
09/25/2014 38.76 38.9 37.9 38.75 304,501
09/24/2014 39.35 39.49 38.88 38.93 202,153
09/23/2014 39.88 40.02 39.17 39.2 262,693
09/22/2014 40.09 40.31 39.7201 40.04 225,746
09/19/2014 41.42 41.87 40.13 40.29 463,904
09/18/2014 40.69 41.83 40.69 41.34 225,019
09/17/2014 40.61 41.02 40.4301 40.59 133,208
09/16/2014 40.42 40.93 40.08 40.63 248,601
09/15/2014 41.25 41.42 40.39 40.81 165,346
09/12/2014 41.71 41.77 41 41.28 267,597
09/11/2014 41.61 41.9257 41.3 41.85 137,620
09/10/2014 41.83 42.17 41.7 41.9 120,197
09/09/2014 42.72 42.72 41.65 41.74 185,888
09/08/2014 41.9 43.21 41.74 42.88 376,246
09/05/2014 41.58 42.01 41.23 41.865 114,835
09/04/2014 42.08 42.53 41.72 41.79 147,767
09/03/2014 42.1 42.47 41.78 41.92 243,414
09/02/2014 42.23 42.54 41.86 41.955 314,725
08/29/2014 42.01 42.42 41.82 42.22 170,410
08/28/2014 41.85 42.2152 41.64 41.96 102,915
08/27/2014 41.95 42.59 41.83 41.92 188,839
08/26/2014 41.42 42.03 41.24 41.99 168,523
08/25/2014 41.66 41.79 41.08 41.49 108,446
08/22/2014 41.3 41.73 41.18 41.46 139,773
08/21/2014 41.36 41.52 40.8 41.38 197,349
08/20/2014 41.23 41.4 40.77 41.295 210,720
08/19/2014 40.72 41.57 40.66 41.41 233,138
08/18/2014 40.13 40.9 40.11 40.65 203,739
08/15/2014 40.06 40.25 39.28 39.88 239,252
08/14/2014 39.66 39.92 39.24 39.65 126,538
08/13/2014 39.51 39.76 39.24 39.58 162,405
08/12/2014 39.42 39.83 38.89 39.48 201,025
08/11/2014 40.07 40.53 39.71 39.8 185,622
08/08/2014 39.31 39.99 39.1 39.8 223,713
08/07/2014 39.6 39.972 39.26 39.4 486,454
08/06/2014 38.29 40.8 38.29 39.38 1,187,277
08/05/2014 35.95 36.71 35.67 36.4 258,254
08/04/2014 35.89 36.28 35.49 36.11 218,771
08/01/2014 35.91 36.26 35.48 35.77 299,052
07/31/2014 36.48 36.81 35.93 35.98 304,848
07/30/2014 36.62 37.15 36.61 36.9 207,951
07/29/2014 36.84 37.14 36.31 36.33 244,520
07/28/2014 36.81 37 36.22 36.7 189,230
07/25/2014 36.93 36.98 36.51 36.68 213,690
07/24/2014 37.73 38.11 36.82 37.26 355,406
07/23/2014 37.55 38.19 37.27 37.77 278,670
07/22/2014 37.52 37.63 36.98 37.59 539,823
07/21/2014 38.88 40.39 37.25 37.35 848,323
07/18/2014 40.7 41.68 40.7 41.5 169,678
07/17/2014 40.6 41.03 40.6 40.85 300,219
07/16/2014 40.67 41.28 40.38 40.89 290,597
07/15/2014 40.91 41.08 40.17 40.52 190,889
07/14/2014 41.19 41.2 40.55 40.89 179,905
07/11/2014 40.96 41.27 40.73 40.77 165,177
07/10/2014 40.95 41.44 40.8401 41.08 249,977
07/09/2014 41.34 41.76 41.1586 41.59 230,532
07/08/2014 40.99 41.16 40.6 41.1 265,005
07/07/2014 41.09 41.3 40.73 41.17 378,266
07/03/2014 41.12 41.54 40.96 41.33 75,880
07/02/2014 41.32 41.67 40.98 41.05 180,165
07/01/2014 40.77 41.75 40.575 41.42 414,368
06/30/2014 40.66 40.86 40 40.55 341,806
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?