ITRN

Historical Stock Prices

$23.01
*  
0.07
0.3%
Get ITRN Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading ITRN now
Exchange: NASDAQ
Industry: Consumer Non-Durables
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 01-AUG-2013 TO 01-AUG-2014

Date Open High Low Close / Last Volume
08/01/2014 23.28 23.69 22.8 23.01 12,125
07/31/2014 23.5 23.5 23 23.08 12,777
07/30/2014 23.72 23.96 23.55 23.55 10,373
07/29/2014 23.94 24.11 23.85 23.85 5,880
07/28/2014 24 24 23.79 23.86 6,557
07/25/2014 23.55 24.15 23.5 23.88 6,376
07/24/2014 23.76 23.99 23.72 23.99 6,238
07/23/2014 23.87 23.98 23.54 23.56 9,495
07/22/2014 23.94 24.12 23.78 23.79 3,763
07/21/2014 23.98 24.16 23.88 24.13 4,249
07/18/2014 24.06 24.22 23.85 24.1 4,285
07/17/2014 24.4 24.4 24.05 24.1 2,703
07/16/2014 24.17 24.36 24.02 24.36 6,289
07/15/2014 24.22 24.45 24.15 24.33 3,893
07/14/2014 23.9 23.98 23.82 23.94 15,059
07/11/2014 23.92 24.03 23.89 23.9078 9,959
07/10/2014 23.6 23.89 23.55 23.87 8,595
07/09/2014 23.56 23.87 23.551 23.78 3,500
07/08/2014 23.49 23.49 23.225 23.43 13,353
07/07/2014 23.95 24.14 23.86 23.95 8,760
07/03/2014 24.39 24.47 24.16 24.43 6,861
07/02/2014 24.16 24.65 24.16 24.45 14,738
07/01/2014 24.11 24.38 24.01 24.35 6,557
06/30/2014 23.91 24.4097 23.91 24.35 10,597
06/27/2014 23.68 23.99 23.6 23.909 2,318
06/26/2014 24.01 24.06 23.71 23.71 6,809
06/25/2014 24.16 24.3 23.7 24.2 10,697
06/24/2014 24.57 24.82 24.4701 24.54 5,384
06/23/2014 24.75 24.78 24.65 24.7 4,539
06/20/2014 24.68 24.68 24.53 24.68 3,731
06/19/2014 24.59 24.73 24.4599 24.55 12,670
06/18/2014 24.45 24.45 23.97 24.18 12,994
06/17/2014 24.4 24.59 24.25 24.28 7,291
06/16/2014 24.31 24.5 24.16 24.39 11,303
06/13/2014 24.15 24.25 24 24.12 5,845
06/12/2014 24.16 24.25 23.95 24.1 5,066
06/11/2014 24.09 24.24 23.92 23.93 22,143
06/10/2014 23.21 23.36 22.85 22.98 23,117
06/09/2014 23.53 23.63 23.0611 23.27 24,547
06/06/2014 23.03 23.53 23.03 23.53 8,042
06/05/2014 23.2 23.53 22.76 23.51 12,788
06/04/2014 23.67 23.74 23.29 23.49 13,930
06/03/2014 23.33 24.117 23.255 23.59 7,188
06/02/2014 23.46 23.8 22.84 23.37 42,263
05/30/2014 24.14 24.41 23.47 23.47 37,467
05/29/2014 24 24.28 23.92 24.105 9,489
05/28/2014 24 24.44 24 24.13 8,042
05/27/2014 23.75 24 23.75 23.98 20,716
05/23/2014 23.6 23.69 23.4182 23.58 5,427
05/22/2014 24.07 24.07 23.6 23.64 10,395
05/21/2014 24.49 24.49 24.0662 24.14 5,719
05/20/2014 24.2 24.48 24.08 24.48 5,936
05/19/2014 24.51 24.5699 24.21 24.56 13,979
05/16/2014 24.18 24.59 23.4901 24.59 6,804
05/15/2014 24.86 25.17 23.0199 24.19 26,676
05/14/2014 24.14 24.51 23.78 24.23 10,963
05/13/2014 23.79 24.2 23.79 24.03 13,193
05/12/2014 23.29 24.0781 23.29 23.85 29,122
05/09/2014 22.63 22.98 22.501 22.92 13,475
05/08/2014 23.12 23.22 22.68 22.78 19,242
05/07/2014 23.3 23.3 23.121 23.19 7,579
05/06/2014 23.61 23.64 23.43 23.48 13,462
05/05/2014 23.57 23.74 23.5401 23.69 18,492
05/02/2014 23.87 24.0084 23.68 23.74 5,322
05/01/2014 23.83 24 23.8 23.8 4,311
04/30/2014 23.915 24.05 23.83 23.83 3,328
04/29/2014 24.2 24.28 23.9 24.02 10,608
04/28/2014 24.54 24.59 24.04 24.28 21,072
04/25/2014 24.071 24.34 23.95 24.14 7,040
04/24/2014 24.27 24.35 24.01 24.05 6,752
04/23/2014 24.34 24.44 24.19 24.42 8,214
04/22/2014 23.94 24.35 23.84 24.05 14,341
04/21/2014 23.44 23.47 23.24 23.45 12,192
04/17/2014 23.21 23.49 23.1801 23.43 23,334
04/16/2014 23.75 23.81 23.43 23.49 35,479
04/15/2014 23.5 23.81 23.2521 23.75 52,099
04/14/2014 24.6 24.7899 23.16 23.49 55,304
04/11/2014 24.92 25.1 24.58 24.61 29,889
04/10/2014 25.72 25.72 24.93 24.93 49,269
04/09/2014 25.79 25.8 25.66 25.7 67,588
04/08/2014 25.58 25.68 25.461 25.6199 14,416
04/07/2014 25.38 25.7299 25.38 25.51 21,932
04/04/2014 25.58 25.69 25.3 25.355 9,594
04/03/2014 25.5 25.72 25.46 25.6 15,600
04/02/2014 25.39 25.63 25.38 25.468 17,224
04/01/2014 25.03 25.39 25.01 25.39 26,422
03/31/2014 25.1 25.1 24.94 24.94 26,745
03/28/2014 25.18 25.19 25 25.11 13,083
03/27/2014 25.41 25.41 24.93 25.07 45,596
03/26/2014 25.26 25.5 25.1965 25.4 33,090
03/25/2014 25.14 25.47 25.05 25.36 35,352
03/24/2014 24.61 25.06 24.61 24.82 25,846
03/21/2014 24.82 25.0499 24.63 24.7 30,209
03/20/2014 24.5 24.769 24.5 24.64 10,593
03/19/2014 24.51 24.61 24.32 24.47 29,841
03/18/2014 24.38 24.578 24.3 24.315 34,870
03/17/2014 24.23 24.25 24.04 24.18 43,864
03/14/2014 24.19 24.24 24 24.04 10,874
03/13/2014 24.45 24.45 24.0104 24.0518 67,627
03/12/2014 24.69 24.72 24.41 24.42 16,658
03/11/2014 24.06 24.87 24.05 24.77 13,631
03/10/2014 24.03 24.32 24.01 24.17 14,144
03/07/2014 24.301 24.4 23.77 24.01 25,616
03/06/2014 22.43 24.1425 22.43 24.1 42,471
03/05/2014 22.13 22.3 22 22.16 18,993
03/04/2014 22.1 22.57 22.08 22.1 19,576
03/03/2014 21.96 22.1485 21.96 22.01 36,829
02/28/2014 22 22.56 22 22.02 6,896
02/27/2014 22.16 22.31 21.9523 22.01 18,352
02/26/2014 22 22.28 21.97 22 35,065
02/25/2014 22 22.26 22 22.01 12,681
02/24/2014 22.07 22.47 22.01 22.01 20,773
02/21/2014 22.22 22.47 22.101 22.14 17,998
02/20/2014 21.93 22.25 21.58 22.03 50,065
02/19/2014 21.92 21.99 21.74 21.76 28,918
02/18/2014 22.03 22.05 21.94 22.03 27,190
02/14/2014 22.1 22.1 21.94 22.07 12,041
02/13/2014 22.06 22.09 21.99 22.09 49,213
02/12/2014 22 22.1 21.94 22.1 100,398
02/11/2014 22.02 22.09 21.943 22.07 28,508
02/10/2014 21.76 22.09 21.7 22 43,642
02/07/2014 21.47 21.65 21.25 21.65 34,102
02/06/2014 21.69 21.69 21.151 21.35 22,395
02/05/2014 21.83 22 21.5301 21.84 14,167
02/04/2014 21.9 21.97 21.71 21.96 13,758
02/03/2014 22.02 22.1975 21.72 21.94 65,920
01/31/2014 21.83 22.25 21.6601 22.19 9,117
01/30/2014 21.95 22.25 21.9086 22.04 35,971
01/29/2014 21.9 22.7099 21.8 21.91 18,518
01/28/2014 21.56 22.01 21.49 22 13,746
01/27/2014 21.93 21.93 21.11 21.59 34,098
01/24/2014 22.47 22.66 21.41 21.74 24,064
01/23/2014 22.5 22.62 22.41 22.57 12,503
01/22/2014 22.06 22.42 22 22.17 21,480
01/21/2014 22.77 22.77 22 22.1 59,441
01/17/2014 22.81 22.84 22.63 22.696 11,884
01/16/2014 22.6 22.92 22.5 22.55 16,940
01/15/2014 22.65 22.79 22.49 22.54 26,511
01/14/2014 22.42 22.5 22.3 22.48 43,205
01/13/2014 22.57 22.57 22.15 22.22 100,247
01/10/2014 22.52 22.87 22.36 22.6 27,549
01/09/2014 22.54 22.84 22.5 22.57 19,106
01/08/2014 22.85 22.85 22.52 22.52 24,528
01/07/2014 22.59 22.96 22.5 22.79 21,103
01/06/2014 22.27 22.6796 22.16 22.57 19,516
01/03/2014 22.001 22.549 21.92 22.06 14,376
01/02/2014 22.04 22.13 21.86 21.995 33,445
12/31/2013 21.8 21.875 21.25 21.64 12,457
12/30/2013 21.29 21.6699 21.22 21.48 18,443
12/27/2013 21.11 21.49 20.72 21 8,184
12/26/2013 21.09 21.17 20.89 21.04 6,868
12/24/2013 20.7699 21.32 20.7699 20.93 15,036
12/23/2013 20.59 20.94 20.5 20.77 107,243
12/20/2013 21.19 21.19 20.5 20.65 29,647
12/19/2013 20.88 20.95 20.53 20.61 18,220
12/18/2013 20.5 21.055 20.31 20.82 33,746
12/17/2013 20.28 20.5 20.25 20.42 24,399
12/16/2013 20.36 20.5 20.25 20.4 27,940
12/13/2013 20.1 20.56 20.08 20.32 36,169
12/12/2013 20.6 20.62 20.0304 20.25 113,257
12/11/2013 20.92 21.25 20.59 20.6 17,075
12/10/2013 21.1 21.25 20.67 20.86 19,290
12/09/2013 20.34 21.19 20.34 21.09 26,615
12/06/2013 20.09 20.25 19.97 20.25 35,977
12/05/2013 19.931 20.11 19.931 20.07 14,142
12/04/2013 19.71 19.88 19.52 19.75 22,323
12/03/2013 19.83 20.119 19.75 19.89 15,847
12/02/2013 19.92 20 19.84 19.84 16,782
11/29/2013 19.86 19.91 19.7715 19.8299 6,496
11/27/2013 19.87 20.28 19.79 19.95 99,094
11/26/2013 19.9 20.24 19.9 19.99 15,831
11/25/2013 20.53 20.542 19.9701 20 50,022
11/22/2013 20.21 20.48 20.1635 20.38 9,380
11/21/2013 20.33 20.45 20.145 20.16 15,362
11/20/2013 20.13 20.37 19.8104 20.19 23,039
11/19/2013 20.75 20.9175 20.05 20.3 80,138
11/18/2013 19.82 20.41 19.77 20.41 106,786
11/15/2013 18.99 19.17 18.9 19.17 262,057
11/14/2013 18.53 19 18.53 19 36,256
11/13/2013 18.5 18.65 18.5 18.6 190,037
11/12/2013 18.181 18.21 18.08 18.2 8,448
11/11/2013 18.25 18.38 18.1701 18.38 21,083
11/08/2013 18.24 18.35 18.22 18.29 17,968
11/07/2013 18.38 18.4 18.27 18.33 17,220
11/06/2013 18.42 18.451 18.39 18.405 85,673
11/05/2013 18.34 18.57 18.33 18.39 37,063
11/04/2013 18.48 18.51 18.34 18.42 19,590
11/01/2013 18.21 18.52 18.1359 18.52 15,282
10/31/2013 18.43 18.43 18.1875 18.38 9,394
10/30/2013 18.35 18.43 18.345 18.38 12,488
10/29/2013 18.55 18.6 18.331 18.37 72,277
10/28/2013 18.64 18.72 18.4 18.5 63,134
10/25/2013 18.34 18.62 18.33 18.5499 28,138
10/24/2013 18.6 18.6 18.25 18.29 22,114
10/23/2013 19 19 18.72 18.72 53,840
10/22/2013 19.38 19.42 19.07 19.09 39,680
10/21/2013 19.22 19.39 19.11 19.25 36,494
10/18/2013 18.45 18.45 18.4001 18.45 4,720
10/17/2013 18.45 18.53 18.3301 18.47 8,496
10/16/2013 18.51 18.62 18.271 18.4 25,936
10/15/2013 18.49 18.525 18.3604 18.48 10,214
10/14/2013 18.1 18.48 18.1 18.43 13,575
10/11/2013 18.32 18.349 18.12 18.12 34,732
10/10/2013 18.39 18.42 18.1001 18.25 13,030
10/09/2013 18.04 18.54 18.04 18.45 23,879
10/08/2013 18.23 18.37 17.9 17.9 21,630
10/07/2013 18.21 18.545 18.16 18.19 18,851
10/04/2013 17.87 18.23 17.76 18.06 4,635
10/03/2013 18.07 18.12 17.73 17.88 12,886
10/02/2013 18.24 18.24 17.84 18 51,751
10/01/2013 18.46 18.5484 18.3301 18.4 5,656
09/30/2013 18.38 18.55 18.3 18.45 33,923
09/27/2013 18.34 18.5 18.25 18.45 11,459
09/26/2013 18.43 18.54 18.4 18.45 101,400
09/25/2013 18.41 18.48 18.4 18.4 20,676
09/24/2013 18.5 18.57 18.27 18.39 35,637
09/23/2013 18.45 18.5 18.221 18.43 19,427
09/20/2013 18.45 18.54 18.351 18.49 9,664
09/19/2013 18.011 18.48 18.011 18.47 9,855
09/18/2013 18.39 18.5 18.05 18.23 7,260
09/17/2013 18.64 18.65 18.15 18.4 35,482
09/16/2013 18.45 18.7 18.38 18.45 52,469
09/13/2013 18.26 18.5 18.1712 18.49 7,605
09/12/2013 18.41 18.5 18.37 18.37 12,556
09/11/2013 18.38 18.63 18.38 18.45 98,268
09/10/2013 18.5 18.5288 18.37 18.45 19,564
09/09/2013 18.29 18.59 18.2 18.42 15,240
09/06/2013 18.47 18.47 18.0001 18.17 10,484
09/05/2013 18.628 18.657 18.34 18.49 9,549
09/04/2013 18.5 18.65 18.37 18.39 30,651
09/03/2013 18.52 18.52 18.13 18.32 34,995
08/30/2013 18.1501 18.53 18.1501 18.49 6,260
08/29/2013 18.1 18.37 18.1 18.36 20,039
08/28/2013 17.74 18.0794 17.72 17.9 8,147
08/27/2013 18.12 18.12 17.7 17.7 21,665
08/26/2013 18.28 18.44 18.141 18.24 11,835
08/23/2013 18.16 18.53 18.05 18.27 25,197
08/22/2013 18.22 18.7 18.091 18.16 11,301
08/21/2013 18.42 18.48 18.14 18.24 20,812
08/20/2013 18.55 18.64 18.45 18.45 25,545
08/19/2013 18.65 18.7 18.46 18.49 25,874
08/16/2013 18.28 18.58 18.211 18.35 13,750
08/15/2013 18.64 18.73 18.2 18.28 31,334
08/14/2013 18.74 18.76 18.49 18.6 31,246
08/13/2013 18.35 18.605 18.35 18.56 39,785
08/12/2013 18.09 18.25 18.0101 18.06 9,617
08/09/2013 17.97 18.19 17.87 18.03 18,441
08/08/2013 18.21 18.38 17.86 17.87 28,948
08/07/2013 18.23 18.475 18.17 18.21 16,861
08/06/2013 18.27 18.31 18.03 18.03 13,807
08/05/2013 18.29 18.5 18.29 18.35 61,339
08/02/2013 17.9 17.92 17.8 17.855 26,600
08/01/2013 18.03 18.03 17.81 17.84 116,880
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?