ITRI

Itron, Inc. Historical Stock Prices

$35.28
*  
0.01
0.03%
Get ITRI Alerts
*Delayed - data as of May 6, 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 06-FEB-2015 TO 06-MAY-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.
16:00  35.48  35.92  34.84  35.28 222,191
05/06/2015 35.48 35.92 34.84 35.28 222,412
05/05/2015 34.94 36.6 34.17 35.27 455,428
05/04/2015 35.94 36.33 35.36 35.7 213,001
05/01/2015 36.01 36.55 35.41 35.93 222,578
04/30/2015 36.89 37.6 35.79 35.86 334,717
04/29/2015 37.29 37.82 36.76 37.22 139,638
04/28/2015 37.12 37.55 36.78 37.53 134,187
04/27/2015 37.08 37.4997 36.67 36.98 124,572
04/24/2015 37.29 37.29 36.84 37.03 65,385
04/23/2015 36.67 37.25 36.57 37.24 84,029
04/22/2015 36.84 37.14 36.22 36.9 111,369
04/21/2015 37.29 37.37 36.71 36.92 54,275
04/20/2015 36.75 37.73 36.7301 37.28 123,020
04/17/2015 36.94 37.12 36.41 36.5 169,937
04/16/2015 37.8 37.81 37.11 37.23 107,094
04/15/2015 37.32 38.0299 37.16 37.81 136,645
04/14/2015 36.83 37.31 36.44 37.22 98,085
04/13/2015 37 37.14 36.79 36.88 81,699
04/10/2015 37.15 37.35 36.81 37.04 88,474
04/09/2015 36.52 37.09 36.26 37 273,648
04/08/2015 36.36 36.67 36.2 36.58 90,091
04/07/2015 37.12 37.12 36.35 36.38 129,908
04/06/2015 36.17 37.25 36.17 37.21 177,152
04/02/2015 36.39 36.8 36.22 36.45 164,112
04/01/2015 36.35 36.75 35.9 36.39 136,470
03/31/2015 36.34 36.8 36.05 36.51 173,911
03/30/2015 36.26 36.79 36.23 36.61 197,364
03/27/2015 36.11 36.36 35.7 36.1 122,699
03/26/2015 36.3 36.5 36.01 36.11 136,587
03/25/2015 37.06 37.06 36.36 36.5 209,828
03/24/2015 36.94 37.48 36.24 36.98 177,029
03/23/2015 36.91 37.35 36.71 37.01 140,958
03/20/2015 36.62 37.13 36.26 37 471,459
03/19/2015 36.41 36.55 36.15 36.34 214,821
03/18/2015 35.9 36.68 35.65 36.56 194,200
03/17/2015 36.16 36.35 35.61 36.04 170,255
03/16/2015 35.7 36.42 35.6 36.18 169,625
03/13/2015 36.03 36.2 35.35 35.67 125,230
03/12/2015 35.96 36.28 35.45 36.15 158,990
03/11/2015 35.29 35.72 34.97 35.68 218,677
03/10/2015 35.52 35.61 34.12 35.3 161,758
03/09/2015 36.18 36.25 35.81 35.92 134,939
03/06/2015 36.64 36.95 35.839 36.07 185,875
03/05/2015 36.64 37.13 36.25 36.8 232,550
03/04/2015 36.44 36.92 36.35 36.63 172,097
03/03/2015 37.37 37.62 36.59 36.66 175,934
03/02/2015 36.5 37.86 36.44 37.5 343,510
02/27/2015 36.18 36.67 36.18 36.48 181,816
02/26/2015 36.57 37.07 36.44 36.64 136,169
02/25/2015 36.83 37.11 36.26 36.57 116,273
02/24/2015 36.13 37.15 36.13 36.97 321,925
02/23/2015 35.52 36.31 35.01 36.25 296,945
02/20/2015 35.31 35.38 34.59 35.13 372,249
02/19/2015 35.08 35.74 35.03 35.29 215,182
02/18/2015 35.27 35.92 34.985 35.05 423,263
02/17/2015 35.79 36.03 35.16 35.31 331,094
02/13/2015 35.84 36.33 35.59 35.75 494,017
02/12/2015 37.01 39.91 35.57 35.87 1,513,569
02/11/2015 37.17 37.4 35.66 36.01 771,802
02/10/2015 37.69 37.69 37.01 37.24 209,629
02/09/2015 37.69 38.19 37.1 37.29 223,866
02/06/2015 37.96 38.52 37.64 37.79 424,784
*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?