Quantcast
ITRI

Itron, Inc. Common Stock Historical Stock Prices

$51.62
*  
0.27
0.52%
Get ITRI Alerts
*Delayed - data as of Nov. 15, 2018 9:35 ET  -  Find a broker to begin trading ITRI now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    ITRI Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

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.
9:35 51.62 51.62 51.62 51.62 2,091
11/14/2018 52.95 53.64 51.4 51.89 298,783
11/13/2018 53.06 54.15 52.07 52.68 292,344
11/12/2018 53.94 54.14 52.87 52.94 305,698
11/09/2018 55.59 55.59 53.14 53.99 379,937
11/08/2018 53.27 56.64 53.27 55.85 243,281
11/07/2018 51.84 55.48 51.025 55.2 368,821
11/06/2018 52.25 53.89 49.59 51.69 951,149
11/05/2018 54.65 55.09 53.7 54.77 264,032
11/02/2018 54.42 55 53.57 54.43 246,237
11/01/2018 52.6 54.81 52.27 54.14 207,656
10/31/2018 52.5 53.23 51.5 52.14 192,477
10/30/2018 50.57 52.11 50 52.02 168,088
10/29/2018 52.79 53.865 49.85 50.57 171,019
10/26/2018 50.96 52.81 49.9601 51.78 149,293
10/25/2018 50.33 52.05 50.33 51.85 263,192
10/24/2018 52.33 52.71 49.85 49.92 210,622
10/23/2018 52.4 52.7 51.04 52.26 251,432
10/22/2018 53.3 54.14 52.83 53.32 202,870
10/19/2018 53.94 54.175 52.8 53.01 139,209
10/18/2018 55.08 55.4245 53.73 53.89 160,167
10/17/2018 55.93 57.16 54.54 55.48 209,776
10/16/2018 55.02 56.16 53.31 55.94 446,559
10/15/2018 53.83 54.3701 52.88 53.78 262,484
10/12/2018 54.59 54.99 52.96 53.82 214,076
10/11/2018 54.59 55.11 53.55 53.55 313,480
10/10/2018 58.14 58.18 54.5001 54.74 390,751
10/09/2018 58.75 59.07 58.01 58.25 214,962
10/08/2018 58.88 59.28 57.7 58.88 494,787
10/05/2018 59.95 60.3955 58.4676 59.08 344,842
10/04/2018 61.04 61.04 59.32 59.94 158,511
10/03/2018 61.59 61.92 61.14 61.22 158,005
10/02/2018 62.11 62.84 61.19 61.54 192,865
10/01/2018 64.29 64.55 62.21 62.23 262,742
09/28/2018 64.15 65.1 63.8 64.2 193,550
09/27/2018 62.95 64.45 62.3 64.4 278,684
09/26/2018 64.25 64.9 62.45 62.75 247,199
09/25/2018 65.8 66.2 64 64.15 213,415
09/24/2018 66.1 66.1 65.35 65.6 167,816
09/21/2018 66.35 66.95 65.95 66.05 876,839
09/20/2018 66.45 66.55 65.95 66.3 138,100
09/19/2018 65.8 66.3 65.35 66.05 190,932
09/18/2018 66.3 66.5 65.575 65.9 167,933
09/17/2018 66.7 66.9 65.45 65.95 433,114
09/14/2018 66 66.8 65.35 66.65 219,996
09/13/2018 66.3 66.84 65.4 66.2 107,555
09/12/2018 65.8 66.5 65.1 66.3 183,472
09/11/2018 65.55 66.25 65.4 65.7 198,369
09/10/2018 66.1 66.1 65.2655 65.8 244,642
09/07/2018 65.65 66.25 65.35 65.8 241,173
09/06/2018 66.2 66.94 65.5 65.8 233,087
09/05/2018 66.05 66.2065 65.325 66.1 180,128
09/04/2018 66.25 66.25 65.15 65.9 264,041
08/31/2018 65.75 66.5 65.4 66.4 220,979
08/30/2018 65.8 66.35 65.4 66 243,709
08/29/2018 65.8 66.25 65.6 65.7 221,499
08/28/2018 66.3 66.4 65.75 65.8 295,080
08/27/2018 65 66.45 64.55 65.95 266,225
08/24/2018 65 65.5 64.3 65.15 290,911
08/23/2018 65.4 65.7 64.975 65.3 313,266
08/22/2018 65.3 65.45 64.625 65.25 282,336
08/21/2018 63.4 64.5652 63.4 64.4 219,290
08/20/2018 62.25 63.35 62.25 63.15 249,780
08/17/2018 61.6 62.55 61.45 62.45 199,825
08/16/2018 61.55 62.4 61.386 61.85 116,114
08/15/2018 61.25 61.55 60.15 61.35 180,657
08/14/2018 61.55 61.85 60.5 61.65 197,814
*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?

Smart Portfolio