ITRI

Itron, Inc. Historical Stock Prices

$37.35
*  
4.15
10%
Get ITRI Alerts
*Delayed - data as of Jul. 21, 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 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  38.88  40.39  37.25  37.35 848,323
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
06/27/2014 39.97 40.9 39.97 40.82 421,093
06/26/2014 40.29 40.33 39.78 40.32 108,348
06/25/2014 39.66 40.47 39.47 40.27 229,299
06/24/2014 40.2 40.7 39.71 39.775 229,506
06/23/2014 40.21 40.495 40 40.34 259,638
06/20/2014 39.89 40.6 39.67 40.2 729,362
06/19/2014 41.26 41.26 39.41 39.89 388,021
06/18/2014 40.89 41.25 40.39 41.21 300,174
06/17/2014 39.59 40.995 39.27 40.92 346,108
06/16/2014 39.67 39.776 38.86 39.66 247,280
06/13/2014 40.04 40.16 39.644 39.81 263,832
06/12/2014 40.09 40.25 39.56 39.84 241,385
06/11/2014 40.05 40.53 39.92 40.25 161,654
06/10/2014 40.23 40.23 39.69 40.09 197,512
06/09/2014 39.92 40.82 39.7 40.42 257,118
06/06/2014 39.91 40.39 39.72 39.82 223,917
06/05/2014 38.59 39.69 38.39 39.68 193,473
06/04/2014 38.29 38.67 38.13 38.41 143,800
06/03/2014 38.08 38.95 37.92 38.43 270,739
06/02/2014 38.46 38.46 37.46 38.29 188,249
05/30/2014 39.06 39.06 38.01 38.45 289,718
05/29/2014 38.85 39.11 38.62 38.93 247,168
05/28/2014 39.59 39.7 38.72 38.85 253,534
05/27/2014 39.14 39.89 39.14 39.81 360,830
05/23/2014 38.38 38.97 38.32 38.92 227,365
05/22/2014 37.67 38.45 37.67 38.29 217,958
05/21/2014 37.93 38.21 37.34 37.69 166,908
05/20/2014 38.61 38.61 37.36 37.69 359,698
05/19/2014 38.11 39.1 37.83 38.695 327,333
05/16/2014 38.19 38.35 37.3 38.24 261,646
05/15/2014 37.52 38.138 37.02 38.05 507,304
05/14/2014 38.57 38.57 37.4 37.54 404,799
05/13/2014 40.07 40.34 38.33 38.72 544,059
05/12/2014 38.99 40.34 38.99 40.02 365,574
05/09/2014 38.52 39.09 37.75 38.89 295,023
05/08/2014 38.71 40.02 38.41 38.76 260,295
05/07/2014 38.56 38.92 37.62 38.74 351,871
05/06/2014 38.01 38.615 37.68 38.31 393,812
05/05/2014 38.19 38.59 37.37 38.07 339,959
05/02/2014 38.3 38.87 38.11 38.27 317,416
05/01/2014 38.08 38.88 37.8 38.31 302,849
04/30/2014 37.57 38.13 36.79 38 436,885
04/29/2014 38.33 38.48 37.7 37.76 414,428
04/28/2014 40.17 40.48 37.89 38.03 733,560
04/25/2014 37.84 41.04 37.33 39.96 1,678,880
04/24/2014 35.59 36.19 35.01 36.04 767,049
04/23/2014 35.52 35.9 35.21 35.26 201,482
04/22/2014 35.38 35.86 34.92 35.53 254,569
04/21/2014 35.93 35.93 35.21 35.31 215,655
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?