ITRI

Itron, Inc. Historical Stock Prices

$34.16
*  
0.52
1.5%
Get ITRI Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading ITRI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    ITRI After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-NOV-2015 TO 04-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  34.50  34.74  33.61  34.16 159,384
02/04/2016 33.82 35.13 33.82 34.68 255,716
02/03/2016 32.76 34.06 32.25 33.91 238,814
02/02/2016 32.24 32.77 32.08 32.55 202,438
02/01/2016 32.6 32.97 32.145 32.69 302,419
01/29/2016 31.43 33.05 31.43 32.96 344,610
01/28/2016 31.41 31.84 31.17 31.52 144,295
01/27/2016 31.48 31.74 30.9 31.14 202,070
01/26/2016 30.89 31.66 30.77 31.53 228,547
01/25/2016 30.82 31.2499 30.51 30.65 134,241
01/22/2016 31 31.36 30.58 30.96 136,715
01/21/2016 30.62 31.185 30.21 30.56 235,134
01/20/2016 30.21 30.86 29.0207 30.55 266,601
01/19/2016 30.63 31.14 30.1 30.66 376,626
01/15/2016 30.66 31.45 29.46 30.31 346,610
01/14/2016 30.94 31.81 30.27 31.44 296,824
01/13/2016 32.78 33.77 30.63 30.79 377,238
01/12/2016 32.61 32.91 31.485 32.09 206,748
01/11/2016 32.1 32.48 31.83 32.34 240,830
01/08/2016 32.71 32.99 31.94 31.98 189,853
01/07/2016 33.98 34.02 32.49 32.56 295,585
01/06/2016 35.84 35.97 34.4 34.4 287,011
01/05/2016 35.71 36.55 35.33 36.46 277,313
01/04/2016 35.68 36.26 35.18 35.61 386,511
12/31/2015 36.21 36.64 35.87 36.18 208,098
12/30/2015 36.64 36.91 36.14 36.43 175,081
12/29/2015 36.47 36.88 36.32 36.77 147,981
12/28/2015 36.24 36.36 35.9228 36.34 182,751
12/24/2015 36.25 36.64 36.175 36.36 70,191
12/23/2015 35.5 36.29 35.3 36.27 257,920
12/22/2015 35.47 35.94 34.83 35.3 216,400
12/21/2015 35.18 35.98 35 35.38 293,698
12/18/2015 35.63 36.4 34.84 34.94 917,650
12/17/2015 36.38 36.4 35.71 35.8 254,803
12/16/2015 36.03 36.42 35.75 36.29 157,023
12/15/2015 35.45 36.03 35.06 35.87 559,190
12/14/2015 34.97 35.21 34.34 35.15 248,460
12/11/2015 34.56 35.89 34.4 35.12 383,626
12/10/2015 34.65 35.52 34.43 35.13 166,249
12/09/2015 34.57 35.23 34.15 34.62 108,173
12/08/2015 34.77 35.15 34.43 34.85 126,488
12/07/2015 35.33 35.58 35.04 35.17 164,730
12/04/2015 35.18 35.73 35.05 35.45 219,544
12/03/2015 35.58 35.77 34.98 35.17 180,845
12/02/2015 35.49 35.965 35.27 35.35 149,245
12/01/2015 36.09 36.33 35.43 35.49 415,040
11/30/2015 36.17 36.38 35.88 35.95 181,148
11/27/2015 35.68 36.32 35.53 36 193,994
11/25/2015 35.7 35.905 35.53 35.7 100,092
11/24/2015 35.46 35.94 35.35 35.71 153,805
11/23/2015 35.17 35.87 34.99 35.7 115,340
11/20/2015 35.24 35.66 34.6 35.27 124,255
11/19/2015 35.31 35.44 34.92 35.03 101,369
11/18/2015 34.3 35.56 34.19 35.37 220,380
11/17/2015 34.63 34.78 34.14 34.2 148,083
11/16/2015 33.54 34.63 33.54 34.58 191,411
11/13/2015 33.11 33.79 32.9 33.67 243,681
11/12/2015 34.09 34.13 33.27 33.31 111,056
11/11/2015 34.7 34.72 34.25 34.28 115,467
11/10/2015 34.42 34.55 33.98 34.5 161,773
11/09/2015 35.09 35.278 34.26 34.48 366,243
11/06/2015 34.81 35.19 34.03 35.09 498,531
11/05/2015 34.29 35.228 34.16 34.95 403,005
11/04/2015 37.09 37.65 34.65 34.91 983,224
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?