ITRI

Historical Stock Prices

$30.03
*  
0.39
1.32%
Get ITRI Alerts
*Delayed - data as of Aug. 28, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

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.
08/28/2015 29.68 30.32 29.34 30.03 281,763
08/27/2015 29.65 29.79 28.7 29.64 580,079
08/26/2015 30.47 30.47 29.26 29.5 638,790
08/25/2015 31.19 31.19 29.93 29.95 353,956
08/24/2015 30.65 31.31 29.84 30.33 624,499
08/21/2015 31.46 32.59 31.46 31.94 357,151
08/20/2015 32.68 32.92 32.26 32.26 341,721
08/19/2015 33.3 33.32 32.72 32.99 337,627
08/18/2015 33.6 33.71 33.35 33.49 410,742
08/17/2015 33.44 33.79 33.09 33.62 296,180
08/14/2015 33.27 33.59 33.21 33.58 331,150
08/13/2015 33.46 33.93 33.31 33.39 407,278
08/12/2015 33.44 33.76 33.25 33.5 343,519
08/11/2015 33.23 33.53 32.95 33.37 380,492
08/10/2015 32.57 33.7 32.38 33.67 405,280
08/07/2015 32.22 32.82 31.99 32.43 501,337
08/06/2015 30.95 32.94 30.47 32.54 1,186,386
08/05/2015 30.93 31.6 30.55 30.91 632,485
08/04/2015 32.12 32.48 30.8601 31.12 383,255
08/03/2015 32.27 32.53 31.84 32.13 322,108
07/31/2015 32.01 32.69 31.65 32.23 404,558
07/30/2015 30.76 31.89 30.76 31.87 472,067
07/29/2015 30.09 31 29.96 30.84 429,848
07/28/2015 30.51 31.235 29.59 30.17 313,049
07/27/2015 29.33 29.79 29.2401 29.66 224,409
07/24/2015 30.36 30.47 29.32 29.61 396,100
07/23/2015 30.52 30.99 30.33 30.4 244,418
07/22/2015 30.37 30.61 30.13 30.45 247,162
07/21/2015 30.96 31.355 30.51 30.63 197,476
07/20/2015 31.82 31.82 30.92 31.08 291,631
07/17/2015 32.01 32.01 31.48 31.68 135,592
07/16/2015 32.08 32.15 31.485 31.94 288,471
07/15/2015 31.95 32.2 31.4 31.67 332,828
07/14/2015 32.05 32.61 31.93 31.96 409,253
07/13/2015 32.13 32.32 31.65 31.99 296,691
07/10/2015 32.31 32.445 31.77 31.98 227,667
07/09/2015 32.27 32.705 31.81 31.82 288,063
07/08/2015 32.43 32.64 31.6 31.8 319,784
07/07/2015 33.51 33.58 32.01 32.68 627,586
07/06/2015 33.39 34.02 33.19 33.5 276,809
07/02/2015 34 34.445 33.58 33.68 215,226
07/01/2015 34.84 34.98 33.66 33.91 398,158
06/30/2015 34.8 34.96 34.19 34.44 4,492,938
06/29/2015 35 35.08 34.41 34.47 361,022
06/26/2015 35.64 35.64 35.17 35.4 533,647
06/25/2015 35.67 35.81 34.985 35.46 342,386
06/24/2015 36.69 36.7799 35.57 35.67 301,129
06/23/2015 35.92 36.65 35.7 36.56 215,412
06/22/2015 35.96 36.2 35.5 35.87 306,748
06/19/2015 35.78 36.25 35.64 35.92 2,392,731
06/18/2015 35.11 35.78 35 35.67 245,262
06/17/2015 35.95 36.05 35.03 35.08 200,009
06/16/2015 35.79 36.09 35.68 35.89 234,700
06/15/2015 35.88 36.04 34.99 35.9 429,651
06/12/2015 36.72 36.74 36.09 36.42 108,793
06/11/2015 36.72 37.16 36.449 36.78 133,749
06/10/2015 36.26 37.16 35.6956 36.8 148,550
06/09/2015 36.09 36.404 35.75 36.04 175,955
06/08/2015 36.2 36.72 35.74 36.11 211,027
06/05/2015 36.26 36.494 35.72 36.3 181,184
06/04/2015 36.64 36.848 35.98 36.3 119,231
06/03/2015 36 36.94 35.93 36.78 164,979
06/02/2015 35.44 36.3197 35.27 35.84 138,943
06/01/2015 36.14 36.41 35.34 35.64 199,755
05/29/2015 36.47 36.94 35.58 35.89 224,669
05/28/2015 36.52 36.86 36.07 36.77 102,783
*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?