ITRI Historical Prices | Itron, Inc. Stock

Dow

0.48% Nasdaq

0.28%

Itron, Inc. (ITRI)

-NasdaqGS

43.65 0.55(1.28%) 3:03PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	42.60	43.37	42.60	43.10	194,400	43.10
May 17, 2013	42.51	43.15	42.46	42.80	235,000	42.80
May 16, 2013	42.07	42.90	41.67	42.29	308,500	42.29
May 15, 2013	41.55	42.46	41.35	42.28	350,000	42.28
May 14, 2013	40.89	41.85	40.87	41.40	185,600	41.40
May 13, 2013	40.77	40.89	40.00	40.77	172,700	40.77
May 10, 2013	40.57	41.26	40.45	40.94	89,700	40.94
May 9, 2013	40.58	40.79	40.30	40.55	89,400	40.55
May 8, 2013	40.43	40.82	40.22	40.80	141,500	40.80
May 7, 2013	40.16	40.51	40.00	40.43	184,800	40.43
May 6, 2013	40.01	40.28	39.67	40.17	179,100	40.17
May 3, 2013	39.90	40.56	39.56	40.31	270,800	40.31
May 2, 2013	39.89	40.00	39.24	39.44	283,500	39.44
May 1, 2013	39.65	39.79	39.19	39.56	346,500	39.56
Apr 30, 2013	39.03	39.75	38.73	39.65	541,600	39.65
Apr 29, 2013	39.88	40.17	38.99	39.15	624,600	39.15
Apr 26, 2013	40.54	40.91	38.16	39.85	1,556,500	39.85
Apr 25, 2013	44.20	45.28	43.82	44.39	346,000	44.39
Apr 24, 2013	43.78	44.37	43.66	44.20	244,000	44.20
Apr 23, 2013	43.07	43.86	43.07	43.69	136,800	43.69
Apr 22, 2013	42.80	43.20	42.65	42.96	242,600	42.96
Apr 19, 2013	43.39	43.71	42.45	42.82	265,900	42.82
Apr 18, 2013	43.82	43.82	42.62	43.20	189,100	43.20
Apr 17, 2013	44.72	44.93	43.25	43.79	323,100	43.79
Apr 16, 2013	45.96	45.96	44.70	45.11	246,200	45.11
Apr 15, 2013	46.67	46.88	44.99	45.61	388,100	45.61
Apr 12, 2013	46.75	47.12	46.45	47.00	236,300	47.00
Apr 11, 2013	46.70	46.92	45.96	46.92	212,900	46.92
Apr 10, 2013	45.62	46.88	45.53	46.62	172,900	46.62
Apr 9, 2013	45.30	45.65	44.92	45.40	134,600	45.40
Apr 8, 2013	44.79	45.11	44.52	45.09	96,500	45.09
Apr 5, 2013	44.87	44.93	44.48	44.66	454,300	44.66
Apr 4, 2013	44.74	45.48	44.74	45.45	172,300	45.45
Apr 3, 2013	45.14	45.38	44.41	44.76	374,100	44.76
Apr 2, 2013	45.66	46.10	44.82	45.00	145,600	45.00
Apr 1, 2013	46.33	46.40	44.97	45.37	138,300	45.37
Mar 28, 2013	45.91	46.50	45.63	46.40	145,600	46.40
Mar 27, 2013	45.59	46.23	44.93	46.05	188,500	46.05
Mar 26, 2013	45.83	46.04	45.49	45.75	112,400	45.75
Mar 25, 2013	45.81	46.23	45.40	45.71	142,200	45.71
Mar 22, 2013	46.01	46.17	45.20	45.79	233,800	45.79
Mar 21, 2013	46.45	46.90	45.99	46.00	247,500	46.00
Mar 20, 2013	46.51	47.01	46.13	46.73	171,000	46.73
Mar 19, 2013	46.34	46.46	45.61	46.35	265,700	46.35
Mar 18, 2013	45.99	46.48	45.57	46.15	323,400	46.15
Mar 15, 2013	46.00	46.68	45.90	46.35	720,000	46.35
Mar 14, 2013	44.60	45.97	44.60	45.75	330,000	45.75
Mar 13, 2013	43.79	44.78	43.76	44.69	298,000	44.69
Mar 12, 2013	43.47	43.98	43.16	43.87	168,400	43.87
Mar 11, 2013	43.74	43.81	43.05	43.65	190,400	43.65
Mar 8, 2013	43.44	43.83	43.18	43.39	146,700	43.39
Mar 7, 2013	42.67	43.40	42.42	43.17	252,200	43.17
Mar 6, 2013	42.62	42.98	42.29	42.76	233,100	42.76
Mar 5, 2013	42.01	42.81	41.96	42.32	176,500	42.32
Mar 4, 2013	41.46	42.09	41.35	41.96	244,100	41.96
Mar 1, 2013	41.88	42.05	41.41	41.50	332,400	41.50
Feb 28, 2013	42.11	43.48	42.07	42.07	239,300	42.07
Feb 27, 2013	42.01	42.23	41.85	42.10	288,300	42.10
Feb 26, 2013	42.34	42.88	41.94	41.95	296,900	41.95
Feb 25, 2013	43.55	43.55	42.03	42.08	271,300	42.08
Feb 22, 2013	42.41	43.38	42.41	43.38	227,300	43.38
Feb 21, 2013	43.08	43.10	42.28	42.35	487,000	42.35
Feb 20, 2013	43.24	43.67	43.14	43.23	332,400	43.23
Feb 19, 2013	43.61	43.62	42.84	43.40	422,100	43.40
Feb 15, 2013	42.99	43.88	42.90	43.51	358,700	43.51
Feb 14, 2013	42.02	44.51	42.02	43.51	1,181,200	43.51
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ITRI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Itron, Inc. (ITRI)