Quantcast
ITRI

Itron, Inc. Common Stock Historical Stock Prices

$66.5
*  
0.20
0.3%
Get ITRI Alerts
*Delayed - data as of Sep. 21, 2018 11:11 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: 3 Month, From 20-JUN-2018 TO 20-SEP-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.
11:11 66.35 66.95 66.30 66.50 82,778
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
08/13/2018 61.85 61.85 60.7 61.1 351,012
08/10/2018 62.85 62.85 61.6 61.65 159,728
08/09/2018 63.4 64.245 63 63.05 215,535
08/08/2018 64.4 64.4 62.95 63.5 388,445
08/07/2018 57 64.75 55.255 64.5 1,063,707
08/06/2018 59.75 60.995 59.75 60.6 212,367
08/03/2018 60.25 61.05 59.05 59.65 192,379
08/02/2018 58.95 60.305 58.95 59.95 225,095
08/01/2018 61 61.3 58.55 59.15 340,166
07/31/2018 59.75 61.2 59.75 61.2 327,910
07/30/2018 59.55 60.4 59.325 59.5 349,557
07/27/2018 60.95 61 59.35 59.4 230,894
07/26/2018 60.8 61.35 60.7 60.8 199,522
07/25/2018 60.05 61.3 59.81 60.75 152,348
07/24/2018 61.1 61.5 60.05 60.25 178,393
07/23/2018 61 61.35 60.2 61.1 107,016
07/20/2018 60.4 61.5 60.225 61.35 161,549
07/19/2018 59.55 60.9 59.45 60.5 304,942
07/18/2018 59.7 59.8 59.2 59.6 290,823
07/17/2018 59.85 60.1 59.4 59.5 216,607
07/16/2018 60.9 60.95 59.85 60.15 203,938
07/13/2018 61.5 62.2 60.8 61 304,945
07/12/2018 61.65 62.25 60.95 61.6 234,826
07/11/2018 60.9 61.5 60.65 61.2 156,083
07/10/2018 62.1 62.2 60.8 61.15 214,843
07/09/2018 61.4 62.15 61.25 61.95 139,934
07/06/2018 61.9 61.95 61 61.3 156,642
07/05/2018 60.65 62 60.51 61.9 204,444
07/03/2018 60.95 61.1 60.25 60.6 63,023
07/02/2018 59.3 60.65 59.2 60.6 553,521
06/29/2018 59.85 61 59.6 60.05 215,822
06/28/2018 58.8 60.2 58.55 59.7 233,696
06/27/2018 59.8 60.6 59.05 59.05 211,018
06/26/2018 58.75 59.85 58.25 59.7 248,283
06/25/2018 58.9 59.2 57.45 58.7 387,853
06/22/2018 60.45 61.1 59.1 59.45 373,075
06/21/2018 60.75 61 59.7 60 338,970
06/20/2018 58.95 60.7 58.75 60.6 289,250
*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