ITRI

Itron, Inc. Historical Stock Prices

$30.82
*  
0.65
2.15%
Get ITRI Alerts
*Delayed - data as of Jul. 29, 2015 14:55 ET  -  Find a broker to begin trading ITRI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    ITRI Real Time
 
 
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: 1 Year, From 28-JUL-2014 TO 28-JUL-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.
14:55  30.09  30.99  29.96  30.82 244,532
07/28/2015 30.51 31.235 29.59 30.17 313,049
07/27/2015 29.33 29.79 29.2401 29.66 224,409
07/24/2015 30.36 30.47 29.32 29.61 396,100
07/23/2015 30.52 30.99 30.33 30.4 244,418
07/22/2015 30.37 30.61 30.13 30.45 247,162
07/21/2015 30.96 31.355 30.51 30.63 197,476
07/20/2015 31.82 31.82 30.92 31.08 291,631
07/17/2015 32.01 32.01 31.48 31.68 135,592
07/16/2015 32.08 32.15 31.485 31.94 288,471
07/15/2015 31.95 32.2 31.4 31.67 332,828
07/14/2015 32.05 32.61 31.93 31.96 409,253
07/13/2015 32.13 32.32 31.65 31.99 296,691
07/10/2015 32.31 32.445 31.77 31.98 227,667
07/09/2015 32.27 32.705 31.81 31.82 288,063
07/08/2015 32.43 32.64 31.6 31.8 319,784
07/07/2015 33.51 33.58 32.01 32.68 627,586
07/06/2015 33.39 34.02 33.19 33.5 276,809
07/02/2015 34 34.445 33.58 33.68 215,226
07/01/2015 34.84 34.98 33.66 33.91 398,158
06/30/2015 34.8 34.96 34.19 34.44 4,492,938
06/29/2015 35 35.08 34.41 34.47 361,022
06/26/2015 35.64 35.64 35.17 35.4 533,647
06/25/2015 35.67 35.81 34.985 35.46 342,386
06/24/2015 36.69 36.7799 35.57 35.67 301,129
06/23/2015 35.92 36.65 35.7 36.56 215,412
06/22/2015 35.96 36.2 35.5 35.87 306,748
06/19/2015 35.78 36.25 35.64 35.92 2,392,731
06/18/2015 35.11 35.78 35 35.67 245,262
06/17/2015 35.95 36.05 35.03 35.08 200,009
06/16/2015 35.79 36.09 35.68 35.89 234,700
06/15/2015 35.88 36.04 34.99 35.9 429,651
06/12/2015 36.72 36.74 36.09 36.42 108,793
06/11/2015 36.72 37.16 36.449 36.78 133,749
06/10/2015 36.26 37.16 35.6956 36.8 148,550
06/09/2015 36.09 36.404 35.75 36.04 175,955
06/08/2015 36.2 36.72 35.74 36.11 211,027
06/05/2015 36.26 36.494 35.72 36.3 181,184
06/04/2015 36.64 36.848 35.98 36.3 119,231
06/03/2015 36 36.94 35.93 36.78 164,979
06/02/2015 35.44 36.3197 35.27 35.84 138,943
06/01/2015 36.14 36.41 35.34 35.64 199,755
05/29/2015 36.47 36.94 35.58 35.89 224,669
05/28/2015 36.52 36.86 36.07 36.77 102,783
05/27/2015 36.2 36.88 35.82 36.75 197,480
05/26/2015 35.97 36.35 35.35 36.32 197,748
05/22/2015 36.27 36.6 36.05 36.19 95,870
05/21/2015 36.42 36.74 36.07 36.37 82,419
05/20/2015 36.73 36.94 36.29 36.59 148,148
05/19/2015 36.66 36.71 36.18 36.71 142,812
05/18/2015 36.3 36.88 36 36.69 121,839
05/15/2015 36.58 36.77 36.15 36.41 114,121
05/14/2015 36.05 36.61 35.885 36.58 145,289
05/13/2015 35.88 36.18 35.71 35.81 158,222
05/12/2015 35.4 35.84 34.93 35.81 285,685
05/11/2015 35.91 36.11 35.49 35.6 135,652
05/08/2015 36.43 36.46 35.53 35.84 181,702
05/07/2015 35.19 36.15 34.95 35.99 204,021
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
02/05/2015 37.86 37.9993 37.47 37.86 563,440
02/04/2015 37.88 38.18 37.59 37.63 373,488
02/03/2015 37.88 38.36 37.59 38.01 349,505
02/02/2015 37.42 37.8 37.06 37.6 252,475
01/30/2015 38.14 38.51 37.13 37.21 200,520
01/29/2015 37.9 38.39 37.58 38.36 150,677
01/28/2015 39.01 39.03 37.85 37.93 228,176
01/27/2015 38.12 39.16 37.84 38.69 187,650
01/26/2015 37.84 38.92 37.59 38.61 242,213
01/23/2015 37.89 38.3 37.7 37.85 288,633
01/22/2015 36.6 38.31 36.1 38 613,739
01/21/2015 35.61 36.33 34.11 36.26 445,230
01/20/2015 37.55 37.77 35.3 35.83 357,785
01/16/2015 37.34 37.915 37.11 37.5 286,684
01/15/2015 38.43 38.81 37.23 37.49 296,500
01/14/2015 39.05 39.31 38.14 38.37 297,296
01/13/2015 40.56 41.62 39.19 39.62 285,086
01/12/2015 40.49 40.7 39.62 40.27 125,621
01/09/2015 41.25 41.45 40.55 40.6 103,128
01/08/2015 40.99 41.7 40.6 41.23 128,711
01/07/2015 40.53 40.73 40.18 40.57 109,222
01/06/2015 41.38 41.72 39.94 40.24 144,149
01/05/2015 41.72 42.05 40.96 41.22 123,027
01/02/2015 42.59 42.66 41.23 41.86 119,381
12/31/2014 42.8 43.43 42.19 42.29 156,502
12/30/2014 42.97 43.35 42.635 42.78 145,678
12/29/2014 43.33 43.65 42.95 43 200,949
12/26/2014 42.84 43.67 42.84 43.35 103,775
12/24/2014 42.38 43 42.27 42.63 99,743
12/23/2014 41.83 42.49 41.63 42.42 183,348
12/22/2014 41.54 41.91 41.42 41.49 152,807
12/19/2014 41.31 41.84 41.1 41.53 514,692
12/18/2014 40.92 41.72 40.31 41.345 247,823
12/17/2014 39.74 40.78 39.06 40.56 311,191
12/16/2014 39.08 39.805 38.8 39.59 293,944
12/15/2014 40.08 40.59 39.29 39.32 231,043
12/12/2014 40.26 40.75 39.92 39.98 148,629
12/11/2014 40.57 41.28 40.355 40.68 121,947
12/10/2014 41.17 41.56 40.24 40.3 150,202
12/09/2014 39.81 41.54 39.48 41.49 192,275
12/08/2014 40.86 41.68 40.156 40.3 171,767
12/05/2014 40.6 41.58 40.57 41.11 152,012
12/04/2014 41.08 41.36 40.51 40.63 160,629
12/03/2014 40.8 41.48 40.721 41.22 148,150
12/02/2014 40.35 41.41 40.35 40.95 200,827
12/01/2014 40.15 40.75 40.06 40.36 216,670
11/28/2014 40.49 41.105 40.11 40.4 121,293
11/26/2014 40.76 40.9 40.51 40.59 92,711
11/25/2014 40.53 40.99 40.21 40.73 206,092
11/24/2014 40.28 40.64 39.99 40.5 209,238
11/21/2014 40.71 40.71 39.77 40.28 213,866
11/20/2014 39.71 40.19 39.54 40.185 141,744
11/19/2014 40.51 40.54 39.63 39.97 160,948
11/18/2014 39.91 41.03 39.91 40.67 177,441
11/17/2014 40.42 40.7 39.78 39.8 161,971
11/14/2014 40.87 41.01 40.53 40.63 154,940
11/13/2014 41.67 41.85 40.86 40.92 124,432
11/12/2014 40.96 41.73 40.86 41.64 136,563
11/11/2014 41.42 41.66 41.17 41.26 172,486
11/10/2014 41.33 41.624 40.915 41.42 195,961
11/07/2014 40.88 41.36 40.69 41.28 215,427
11/06/2014 40.71 41.29 40.65 40.94 203,321
11/05/2014 40.73 41.9 39.48 40.59 312,486
11/04/2014 40.02 40.47 39.26 39.67 328,453
11/03/2014 39.1 40.86 38.74 40.54 393,704
10/31/2014 39.81 39.85 38.87 38.93 441,563
10/30/2014 38.68 39.23 38.64 38.99 213,370
10/29/2014 38.91 39.2 38.61 38.76 222,795
10/28/2014 38.27 39.1 38.14 38.88 397,035
10/27/2014 37.95 38.17 37.76 38.04 333,905
10/24/2014 38.33 38.49 38.01 38.02 296,721
10/23/2014 38.32 38.83 37.62 38.33 208,468
10/22/2014 38.36 38.7 37.99 38.07 224,697
10/21/2014 37.38 38.23 37.28 38.2 239,176
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
*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?