Home > Quotes > ITRI > Historical Prices
ITRI

Itron, Inc. Historical Stock Prices

$42.38
*  
1.09
  negative  
2.51%
Get ITRI Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  43.50  43.87  42.10  42.38 281,400
05/21/2013 43.21 43.74 43.18 43.47 190,645
05/20/2013 42.6 43.37 42.6 43.1 194,399
05/17/2013 42.51 43.15 42.46 42.8 234,940
05/16/2013 42.07 42.9 41.665 42.29 308,489
05/15/2013 41.55 42.46 41.35 42.28 349,924
05/14/2013 40.89 41.85 40.87 41.4 185,552
05/13/2013 40.77 40.89 40 40.77 172,649
05/10/2013 40.57 41.26 40.45 40.94 89,652
05/09/2013 40.58 40.79 40.3 40.55 89,348
05/08/2013 40.43 40.82 40.2201 40.8 141,438
05/07/2013 40.16 40.51 40 40.43 184,742
05/06/2013 40.01 40.2799 39.67 40.17 179,083
05/03/2013 39.9 40.56 39.56 40.31 269,865
05/02/2013 39.89 40 39.24 39.44 283,464
05/01/2013 39.65 39.79 39.19 39.56 346,501
04/30/2013 39.03 39.75 38.73 39.65 540,854
04/29/2013 39.88 40.17 38.99 39.15 624,554
04/26/2013 40.54 40.91 38.16 39.85 1,556,443
04/25/2013 44.2 45.28 43.82 44.39 345,936
04/24/2013 43.78 44.37 43.66 44.2 243,903
04/23/2013 43.07 43.858 43.07 43.69 136,792
04/22/2013 42.8 43.2 42.65 42.96 242,572
04/19/2013 43.39 43.71 42.45 42.82 265,879
04/18/2013 43.82 43.82 42.62 43.2 189,007
04/17/2013 44.72 44.93 43.25 43.79 323,048
04/16/2013 45.96 45.96 44.7 45.11 246,115
04/15/2013 46.67 46.88 44.99 45.61 388,087
04/12/2013 46.75 47.12 46.45 47 236,242
04/11/2013 46.7 46.92 45.96 46.92 212,828
04/10/2013 45.62 46.88 45.525 46.62 172,852
04/09/2013 45.3 45.65 44.92 45.4 134,583
04/08/2013 44.79 45.11 44.52 45.09 96,473
04/05/2013 44.87 44.93 44.4802 44.66 454,252
04/04/2013 44.74 45.48 44.74 45.45 172,267
04/03/2013 45.14 45.38 44.41 44.76 374,082
04/02/2013 45.66 46.1 44.82 45 145,579
04/01/2013 46.33 46.4 44.97 45.37 138,296
03/28/2013 45.91 46.4999 45.63 46.4 145,592
03/27/2013 45.59 46.23 44.93 46.05 188,414
03/26/2013 45.83 46.045 45.49 45.75 112,395
03/25/2013 45.81 46.23 45.4 45.71 142,188
03/22/2013 46.01 46.17 45.2 45.79 233,784
03/21/2013 46.45 46.9 45.99 46 230,355
03/20/2013 46.51 47.01 46.13 46.73 170,927
03/19/2013 46.34 46.46 45.61 46.35 265,636
03/18/2013 45.99 46.48 45.5702 46.15 323,450
03/15/2013 46 46.68 45.904 46.35 719,926
03/14/2013 44.6 45.97 44.6 45.75 329,931
03/13/2013 43.79 44.78 43.76 44.69 297,919
03/12/2013 43.47 43.98 43.16 43.87 168,384
03/11/2013 43.74 43.81 43.05 43.65 190,383
03/08/2013 43.44 43.83 43.18 43.39 146,688
03/07/2013 42.67 43.4 42.42 43.17 252,114
03/06/2013 42.62 42.98 42.29 42.76 233,061
03/05/2013 42.01 42.81 41.96 42.32 176,430
03/04/2013 41.46 42.09 41.35 41.96 244,049
03/01/2013 41.88 42.05 41.41 41.5 332,339
02/28/2013 42.11 43.48 42.07 42.07 239,208
02/27/2013 42.01 42.23 41.85 42.1 288,226
02/26/2013 42.34 42.88 41.94 41.95 296,813
02/25/2013 43.55 43.55 42.03 42.08 271,247
02/22/2013 42.41 43.38 42.41 43.38 227,227
02/21/2013 43.08 43.1 42.28 42.35 486,939
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.