ITRI

Itron, Inc. Historical Stock Prices

$35.75
*  
0.23
 negative 
0.65%
Get ITRI Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  35.57  35.94  35.11  35.75 307,818
04/17/2014 35.57 35.94 35.11 35.75 308,254
04/16/2014 34.35 35.61 34.216 35.52 367,930
04/15/2014 34.49 34.71 33.45 34.04 204,415
04/14/2014 34.46 34.82 34.09 34.36 368,548
04/11/2014 33.42 34.51 33.35 34.06 431,262
04/10/2014 34.77 35.01 33.55 33.68 226,114
04/09/2014 34.35 35.06 34.18 34.82 366,650
04/08/2014 34.04 34.35 33.51 34.19 315,850
04/07/2014 34.9 34.9 33.77 34.05 353,232
04/04/2014 36.19 36.43 34.9 35.1 317,477
04/03/2014 36.15 36.39 35.83 35.95 188,712
04/02/2014 35.81 36.24 35.53 36.21 266,283
04/01/2014 35.59 35.88 35.144 35.82 327,917
03/31/2014 34.95 35.78 34.67 35.54 333,341
03/28/2014 34.33 35.05 34.17 34.64 250,020
03/27/2014 34.61 34.675 34.14 34.34 384,045
03/26/2014 35.64 35.78 34.53 34.635 518,609
03/25/2014 35.7 36.1 35 35.36 207,079
03/24/2014 36.17 36.27 34.97 35.48 248,422
03/21/2014 35.83 36.14 35.6 35.99 859,492
03/20/2014 35.39 35.84 35.12 35.61 436,658
03/19/2014 35.71 36.135 35.28 35.55 245,250
03/18/2014 35.59 35.78 35.35 35.68 316,841
03/17/2014 35.22 35.9 35.22 35.49 384,478
03/14/2014 34.91 35.6 34.86 35.1 275,775
03/13/2014 35.09 35.38 34.69 34.97 348,112
03/12/2014 34.3 35.13 34.27 35.06 286,661
03/11/2014 35.25 35.41 34.19 34.55 252,249
03/10/2014 35.43 35.57 35.01 35.16 130,863
03/07/2014 35.47 35.69 35.11 35.4 197,877
03/06/2014 35.06 35.48 34.97 35.15 264,760
03/05/2014 35.02 35.26 34.76 35.09 387,409
03/04/2014 35.09 35.5 34.74 35.14 578,086
03/03/2014 34.76 35.3272 34.48 34.59 317,436
02/28/2014 35.17 35.66 34.85 35 390,634
02/27/2014 34.97 35.39 34.7375 34.99 282,660
02/26/2014 34.95 35.4051 34.7 35 472,424
02/25/2014 35.14 35.31 34.755 34.92 330,685
02/24/2014 35.1 35.53 35 35.19 324,979
02/21/2014 35.25 35.605 35.04 35.05 334,648
02/20/2014 35.23 35.59 34.87 35.27 512,532
02/19/2014 35.11 35.63 34.82 35.29 538,484
02/18/2014 35.91 36.14 35.06 35.14 846,859
02/14/2014 34.99 36.28 33.5005 36.12 1,204,116
02/13/2014 32.42 33.85 32.3005 33.64 3,307,720
02/12/2014 40.52 42 39.19 39.19 513,503
02/11/2014 39.35 39.71 39 39.23 672,379
02/10/2014 39.38 39.964 38.98 39.14 337,353
02/07/2014 39.23 39.57 39.2001 39.43 279,035
02/06/2014 38.83 39.22 38.46 39.16 282,892
02/05/2014 39 39.945 38.41 38.84 322,529
02/04/2014 39 41.28 38.9 39.17 452,659
02/03/2014 40.36 40.78 38.52 38.72 717,798
01/31/2014 40.38 40.826 40.04 40.38 296,334
01/30/2014 40.98 41.61 40.42 41.23 225,535
01/29/2014 40.71 41.33 40.59 40.66 237,372
01/28/2014 41.17 41.34 40.25 41.14 391,406
01/27/2014 41.83 42.06 40.89 41.05 240,394
01/24/2014 42.71 42.91 41.6814 41.8 276,799
01/23/2014 42.85 43.06 42.51 42.91 229,194
01/22/2014 43.19 43.206 42.86 43.14 172,856
01/21/2014 43.08 43.27 42.5201 43.09 322,149
01/17/2014 42.94 43.22 42.58 42.79 313,147
01/16/2014 42.68 43.1 42.68 43.06 154,815
01/15/2014 42.25 42.93 41.75 42.8 249,299
01/14/2014 41.09 42.09 40.538 42.03 267,472
01/13/2014 41.18 41.53 40.71 40.87 251,654
01/10/2014 40.48 41.33 40.09 41.1 235,944
01/09/2014 40.41 40.5 39.96 40.4 220,218
01/08/2014 40.17 40.55 39.85 40.17 523,827
01/07/2014 40.97 41.59 40.7 41.2 204,988
01/06/2014 41.62 41.88 40.81 40.89 286,287
01/03/2014 40.7 41.6 40.65 41.54 311,547
01/02/2014 41.12 41.63 40.34 40.63 287,872
12/31/2013 41.6 41.79 41.35 41.43 212,956
12/30/2013 41.55 41.72 41.27 41.45 170,351
12/27/2013 41.19 41.54 41.01 41.5 243,401
12/26/2013 40.87 41.7999 40.79 40.97 195,502
12/24/2013 40.83 41.14 40.58 40.81 127,399
12/23/2013 40.42 40.74 39.91 40.68 252,687
12/20/2013 39.99 40.6 39.55 40.315 878,922
12/19/2013 40.01 40.26 39.75 39.87 365,246
12/18/2013 40.17 40.37 39.68 40.08 492,640
12/17/2013 39.16 40.01 38.98 39.99 587,774
12/16/2013 39 39.41 38.8 39.02 553,090
12/13/2013 38.95 39.55 38.5301 38.79 908,752
12/12/2013 39.14 39.29 38.7 38.94 504,005
12/11/2013 39.83 40.03 39.02 39.16 456,309
12/10/2013 39.85 40.22 39.62 39.69 576,066
12/09/2013 40.51 40.695 39.83 40.02 427,770
12/06/2013 40.72 41.24 40.36 40.54 346,914
12/05/2013 40.74 40.74 40.23 40.27 331,819
12/04/2013 40.96 41.45 40.622 40.75 176,359
12/03/2013 41.15 42.02 41.15 41.22 266,585
12/02/2013 42.33 42.33 41.27 41.31 289,987
11/29/2013 42.65 42.69 42.26 42.35 125,419
11/27/2013 42.43 42.5 42.23 42.4 213,840
11/26/2013 42.39 42.48 42.12 42.4 451,856
11/25/2013 42.24 42.43 42.11 42.31 137,863
11/22/2013 42.48 42.5 41.72 42.21 206,006
11/21/2013 42.32 42.41 42.04 42.39 267,803
11/20/2013 42.16 42.59 41.67 42.11 474,040
11/19/2013 43.19 43.19 41.83 42.19 337,636
11/18/2013 43.25 43.8 43.02 43.35 248,804
11/15/2013 43.29 43.39 42.87 43.18 188,160
11/14/2013 43.61 43.61 43.175 43.35 111,106
11/13/2013 43.38 43.71 43.09 43.69 107,453
11/12/2013 43.52 43.63 43.2 43.5 128,755
11/11/2013 43.43 43.74 43.11 43.52 157,775
11/08/2013 42.59 43.4 42.59 43.38 559,741
11/07/2013 43.11 43.48 42.5 42.53 322,680
11/06/2013 43.11 43.41 42.26 43.06 177,928
11/05/2013 42.49 43.13 42.12 42.84 314,731
11/04/2013 41.55 42.84 41.33 42.75 313,091
11/01/2013 42.56 42.6 41.49 41.49 571,108
10/31/2013 44.98 45 42.34 42.67 851,954
10/30/2013 45.71 45.87 45.07 45.58 338,016
10/29/2013 45.77 46.0894 45.24 45.75 201,254
10/28/2013 45.74 45.86 45.29 45.63 192,164
10/25/2013 45.37 45.77 45.091 45.76 267,800
10/24/2013 45.1 45.53 44.93 45.2 180,903
10/23/2013 45.16 45.36 44.83 45.13 135,484
10/22/2013 45.3 45.56 45.07 45.35 233,590
10/21/2013 44.78 45.39 44.78 45.28 331,671
10/18/2013 44.63 44.85 44.275 44.84 273,201
10/17/2013 44.02 44.49 44.02 44.328 331,054
10/16/2013 44.12 44.45 44 44.062 341,469
10/15/2013 44.16 44.2 43.655 43.98 407,802
10/14/2013 44.25 44.54 44.01 44.2 215,644
10/11/2013 43.34 44.76 43.23 44.65 516,919
10/10/2013 42.55 43.64 42.41 43.44 618,946
10/09/2013 42.16 42.55 41.89 42.31 264,408
10/08/2013 42.32 42.33 41.67 42.06 446,676
10/07/2013 42.71 42.71 42.31 42.4 458,325
10/04/2013 42.6 43.19 42.364 42.99 301,661
10/03/2013 42.91 43.09 42.3212 42.74 478,020
10/02/2013 42.88 43.1948 42.67 42.95 363,406
10/01/2013 42.8 43.44 42.53 43.04 689,839
09/30/2013 42.51 43.095 42.29 42.83 525,759
09/27/2013 42.61 43.13 42.44 43.01 315,336
09/26/2013 42.84 43.45 42.64 42.98 296,299
09/25/2013 42.65 43.2 42.375 42.69 222,764
09/24/2013 42.7 43.04 42.31 42.66 272,266
09/23/2013 43 43.03 42.201 42.58 332,296
09/20/2013 42.82 43.535 42.71 43 795,176
09/19/2013 42.21 42.96 41.95 42.81 421,110
09/18/2013 41.3 42.32 41.13 42.21 423,651
09/17/2013 40.47 41.3 40.21 41.28 276,684
09/16/2013 41.31 41.61 40.54 40.64 257,796
09/13/2013 40.5 41 40.28 40.77 361,909
09/12/2013 39.43 40.4 38.94 40.37 519,019
09/11/2013 39.33 39.6 38.95 39.34 163,624
09/10/2013 39.32 39.59 38.92 39.49 221,380
09/09/2013 38.56 39.14 38.33 39.09 155,511
09/06/2013 38.78 38.8299 37.83 38.39 214,592
09/05/2013 38.4 38.68 38.29 38.55 198,650
09/04/2013 37.92 38.75 37.7175 38.48 352,001
09/03/2013 37.92 38.34 37.52 37.77 469,562
08/30/2013 37.96 38.24 37.31 37.46 230,146
08/29/2013 37.27 38.29 37.27 37.98 253,681
08/28/2013 37.15 37.61 37.02 37.41 346,437
08/27/2013 37.52 37.585 37.01 37.16 218,038
08/26/2013 37.83 38.1 37.65 37.86 219,123
08/23/2013 37.9 38.089 37.35 37.93 252,767
08/22/2013 37.9 38.15 37.57 37.92 157,354
08/21/2013 38.22 38.34 37.87 37.9 242,803
08/20/2013 38.5 38.9299 37.8 38.26 314,406
08/19/2013 39.33 39.36 38.49 38.51 213,590
08/16/2013 39.28 39.7 39.19 39.31 187,347
08/15/2013 39.8 39.95 39.34 39.45 300,133
08/14/2013 41.05 41.07 40.14 40.29 195,824
08/13/2013 40.71 41.1 40.26 40.96 285,374
08/12/2013 40.06 40.66 40.04 40.6 251,078
08/09/2013 39.93 40.44 39.485 40.12 205,485
08/08/2013 39.99 40.21 39.77 39.93 216,366
08/07/2013 39.94 40 39.55 39.88 219,365
08/06/2013 40.15 40.22 39.81 39.96 228,390
08/05/2013 40.03 40.6 40.02 40.3 328,675
08/02/2013 40.97 41.09 39.89 40.17 570,822
08/01/2013 40.99 44 40.562 40.73 1,344,415
07/31/2013 43.3 43.99 42.39 43.12 447,160
07/30/2013 43.55 43.99 43 43.27 227,811
07/29/2013 43.4 43.79 43.03 43.35 176,682
07/26/2013 43.41 43.82 43.09 43.41 205,521
07/25/2013 42.92 43.72 42.8 43.72 221,100
07/24/2013 43.41 43.58 42.9 43.09 218,110
07/23/2013 43.55 43.67 42.91 43.15 260,687
07/22/2013 43.24 43.81 42.97 43.5 214,487
07/19/2013 42.51 43.23 42.51 43.13 155,598
07/18/2013 42.54 42.74 42.19 42.73 254,493
07/17/2013 42.69 42.77 42.21 42.44 190,101
07/16/2013 42.54 42.82 42.36 42.39 220,100
07/15/2013 42.51 42.85 42.26 42.44 287,169
07/12/2013 43.24 43.34 42.43 42.52 367,699
07/11/2013 43 43.3 42.53 43.16 516,765
07/10/2013 42.57 42.92 42.39 42.74 262,891
07/09/2013 42.58 42.7 42.3 42.5 334,609
07/08/2013 42.54 42.9 42.18 42.28 298,787
07/05/2013 41.89 42.55 41.49 42.52 230,479
07/03/2013 41.05 41.45 40.91 41.33 401,515
07/02/2013 42.74 43.16 40.92 41.11 597,447
07/01/2013 42.61 43 42.32 42.83 436,559
06/28/2013 42.27 42.73 41.81 42.43 4,640,462
06/27/2013 41.96 42.53 41.96 42.47 412,918
06/26/2013 41.87 41.92 41.29 41.64 354,166
06/25/2013 41.71 42.06 41.19 41.52 340,261
06/24/2013 41.13 42.7 41.04 41.2 329,897
06/21/2013 42.98 43.12 42.12 42.32 714,756
06/20/2013 43.11 43.11 42.7054 42.85 694,213
06/19/2013 43.4 43.74 43.24 43.49 301,884
06/18/2013 43.17 43.74 43.079 43.45 283,734
06/17/2013 42.77 43.09 42.38 43.06 222,733
06/14/2013 42.4 42.74 42.15 42.29 187,693
06/13/2013 42.25 42.56 41.91 42.52 349,182
06/12/2013 42.17 42.44 42.01 42.25 234,345
06/11/2013 42.3 42.98 42.02 42.03 203,857
06/10/2013 42.93 43.01 42.46 42.7 147,912
06/07/2013 42.61 43.11 42.48 42.99 195,536
06/06/2013 41.99 42.5 41.72 42.47 384,146
06/05/2013 42 42.01 41.62 41.68 533,225
06/04/2013 42.06 42.24 41.83 41.93 524,301
06/03/2013 42.15 42.4 41.86 42.19 337,586
05/31/2013 42 42.36 41.56 42 374,662
05/30/2013 41.23 42 40.74 41.958 318,451
05/29/2013 41.41 41.5 40.6 41.07 293,905
05/28/2013 42.15 42.15 41.42 41.71 376,920
05/24/2013 41.9 41.9 41.34 41.63 196,322
05/23/2013 42 42.26 41.62 42 437,235
05/22/2013 43.5 43.87 42.1 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
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 your brokers before you trade


Want to trade FX?