ITRI

Itron, Inc. Historical Stock Prices

$37.12
*  
0.05
0.13%
Get ITRI Alerts
*Delayed - data as of Oct. 20, 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: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  36.91  37.45  36.80  37.12 314,239
10/20/2014 36.91 37.45 36.8 37.12 314,426
10/17/2014 37.59 37.8 36.87 37.07 205,017
10/16/2014 36.92 37.7 36.51 37.055 379,247
10/15/2014 36.71 37.84 36.57 37.52 394,607
10/14/2014 36.75 37.63 36.47 37.275 281,084
10/13/2014 36.45 36.86 35.96 36.43 321,552
10/10/2014 36.87 37.48 36.19 36.42 206,175
10/09/2014 38.6 38.64 37 37.16 267,691
10/08/2014 38.31 38.89 37.6 38.75 235,530
10/07/2014 38.74 39.35 38.26 38.32 236,141
10/06/2014 39.89 40.068 39.06 39.07 206,629
10/03/2014 39.27 40.1299 39.02 39.8 333,672
10/02/2014 38.8 39.16 38.7 38.92 281,105
10/01/2014 39.3 39.67 38.7 38.75 454,181
09/30/2014 38.94 39.65 38.52 39.31 460,021
09/29/2014 39.04 39.095 38.635 38.95 228,041
09/26/2014 38.8 39.49 38.8 39.29 317,084
09/25/2014 38.76 38.9 37.9 38.75 304,501
09/24/2014 39.35 39.49 38.88 38.93 202,153
09/23/2014 39.88 40.02 39.17 39.2 262,693
09/22/2014 40.09 40.31 39.7201 40.04 225,746
09/19/2014 41.42 41.87 40.13 40.29 463,904
09/18/2014 40.69 41.83 40.69 41.34 225,019
09/17/2014 40.61 41.02 40.4301 40.59 133,208
09/16/2014 40.42 40.93 40.08 40.63 248,601
09/15/2014 41.25 41.42 40.39 40.81 165,346
09/12/2014 41.71 41.77 41 41.28 267,597
09/11/2014 41.61 41.9257 41.3 41.85 137,620
09/10/2014 41.83 42.17 41.7 41.9 120,197
09/09/2014 42.72 42.72 41.65 41.74 185,888
09/08/2014 41.9 43.21 41.74 42.88 376,246
09/05/2014 41.58 42.01 41.23 41.865 114,835
09/04/2014 42.08 42.53 41.72 41.79 147,767
09/03/2014 42.1 42.47 41.78 41.92 243,414
09/02/2014 42.23 42.54 41.86 41.955 314,725
08/29/2014 42.01 42.42 41.82 42.22 170,410
08/28/2014 41.85 42.2152 41.64 41.96 102,915
08/27/2014 41.95 42.59 41.83 41.92 188,839
08/26/2014 41.42 42.03 41.24 41.99 168,523
08/25/2014 41.66 41.79 41.08 41.49 108,446
08/22/2014 41.3 41.73 41.18 41.46 139,773
08/21/2014 41.36 41.52 40.8 41.38 197,349
08/20/2014 41.23 41.4 40.77 41.295 210,720
08/19/2014 40.72 41.57 40.66 41.41 233,138
08/18/2014 40.13 40.9 40.11 40.65 203,739
08/15/2014 40.06 40.25 39.28 39.88 239,252
08/14/2014 39.66 39.92 39.24 39.65 126,538
08/13/2014 39.51 39.76 39.24 39.58 162,405
08/12/2014 39.42 39.83 38.89 39.48 201,025
08/11/2014 40.07 40.53 39.71 39.8 185,622
08/08/2014 39.31 39.99 39.1 39.8 223,713
08/07/2014 39.6 39.972 39.26 39.4 486,454
08/06/2014 38.29 40.8 38.29 39.38 1,187,277
08/05/2014 35.95 36.71 35.67 36.4 258,254
08/04/2014 35.89 36.28 35.49 36.11 218,771
08/01/2014 35.91 36.26 35.48 35.77 299,052
07/31/2014 36.48 36.81 35.93 35.98 304,848
07/30/2014 36.62 37.15 36.61 36.9 207,951
07/29/2014 36.84 37.14 36.31 36.33 244,520
07/28/2014 36.81 37 36.22 36.7 189,230
07/25/2014 36.93 36.98 36.51 36.68 213,690
07/24/2014 37.73 38.11 36.82 37.26 355,406
07/23/2014 37.55 38.19 37.27 37.77 278,670
07/22/2014 37.52 37.63 36.98 37.59 539,823
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
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
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?