ITRI: Historical Prices for Itron, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	62.78	63.50	62.37	62.69	188,000	62.69
20-Nov-09	61.79	62.43	61.55	62.19	304,000	62.19
19-Nov-09	63.64	63.65	61.37	62.25	428,400	62.25
18-Nov-09	64.00	64.37	63.59	63.95	256,900	63.95
17-Nov-09	63.50	64.17	62.89	64.06	594,800	64.06
16-Nov-09	63.60	65.00	63.28	63.91	463,100	63.91
13-Nov-09	63.59	64.06	62.65	63.52	469,700	63.52
12-Nov-09	64.10	64.60	62.91	63.24	415,700	63.24
11-Nov-09	63.48	64.31	63.23	64.11	603,300	64.11
10-Nov-09	63.18	63.67	62.43	62.92	673,200	62.92
9-Nov-09	63.03	63.39	62.46	63.31	586,600	63.31
6-Nov-09	62.83	63.41	61.94	62.68	661,000	62.68
5-Nov-09	62.50	63.36	62.07	63.13	943,500	63.13
4-Nov-09	61.69	62.48	61.15	61.32	928,000	61.32
3-Nov-09	59.99	61.51	59.66	61.24	1,010,900	61.24
2-Nov-09	60.98	61.20	59.50	60.26	687,300	60.26
30-Oct-09	60.92	62.17	59.51	60.04	1,449,800	60.04
29-Oct-09	57.30	62.02	57.20	61.79	2,223,900	61.79
28-Oct-09	59.90	59.90	57.43	57.61	1,002,400	57.61
27-Oct-09	59.20	61.38	58.81	59.65	1,518,200	59.65
26-Oct-09	58.90	59.65	57.31	57.79	870,300	57.79
23-Oct-09	58.99	59.89	57.88	58.15	1,343,000	58.15
22-Oct-09	56.93	56.94	54.92	55.91	719,600	55.91
21-Oct-09	57.94	58.81	56.12	56.13	750,400	56.13
20-Oct-09	58.35	58.68	57.20	57.41	911,000	57.41
19-Oct-09	57.26	57.52	56.51	56.78	758,700	56.78
16-Oct-09	59.45	59.45	56.11	57.29	1,233,800	57.29
15-Oct-09	60.39	60.91	59.00	59.62	1,238,100	59.62
14-Oct-09	60.42	61.51	60.00	60.53	1,226,800	60.53
13-Oct-09	62.28	62.60	61.66	62.24	333,700	62.24
12-Oct-09	61.68	63.21	61.68	62.17	307,300	62.17
9-Oct-09	61.88	62.49	61.00	62.35	511,800	62.35
8-Oct-09	61.61	62.95	61.35	62.09	400,700	62.09
7-Oct-09	61.51	62.83	60.93	61.51	378,500	61.51
6-Oct-09	61.26	63.07	61.25	61.97	464,300	61.97
5-Oct-09	59.40	61.05	59.19	60.74	357,600	60.74
2-Oct-09	60.32	60.90	59.30	59.48	441,700	59.48
1-Oct-09	64.33	64.33	60.12	60.89	629,300	60.89
30-Sep-09	64.42	65.19	63.17	64.14	433,700	64.14
29-Sep-09	63.32	64.50	63.07	64.17	299,000	64.17
28-Sep-09	62.20	63.60	61.81	63.05	270,300	63.05
25-Sep-09	62.85	63.56	61.88	62.35	221,900	62.35
24-Sep-09	64.04	64.61	62.38	63.25	417,600	63.25
23-Sep-09	64.95	65.47	63.78	64.11	490,300	64.11
22-Sep-09	66.03	66.46	64.79	65.11	475,000	65.11
21-Sep-09	66.39	66.39	65.09	65.85	360,400	65.85
18-Sep-09	66.60	67.89	66.52	66.89	470,700	66.89
17-Sep-09	64.50	67.72	64.35	66.67	1,013,200	66.67
16-Sep-09	64.87	64.98	64.24	64.54	572,400	64.54
15-Sep-09	63.40	64.91	63.26	64.67	526,300	64.67
14-Sep-09	62.58	63.27	62.50	63.12	251,500	63.12
11-Sep-09	61.24	63.44	61.24	62.85	610,500	62.85
10-Sep-09	60.75	61.44	60.55	61.31	356,600	61.31
9-Sep-09	59.84	60.25	58.64	60.15	387,700	60.15
8-Sep-09	58.12	59.59	58.08	59.56	927,100	59.56
4-Sep-09	56.63	58.06	56.09	58.00	366,400	58.00
3-Sep-09	56.25	56.94	55.52	56.86	456,800	56.86
2-Sep-09	54.94	56.59	54.89	56.26	836,500	56.26
1-Sep-09	54.96	56.24	54.04	55.28	926,100	55.28
31-Aug-09	53.96	54.89	53.96	54.79	341,800	54.79
28-Aug-09	54.40	54.91	54.16	54.69	372,200	54.69
27-Aug-09	54.00	54.00	53.30	53.80	363,500	53.80
26-Aug-09	53.74	54.08	53.15	53.70	301,200	53.70
25-Aug-09	53.29	54.10	52.91	53.65	563,300	53.65
24-Aug-09	53.60	54.16	52.90	53.17	413,100	53.17
21-Aug-09	53.65	53.98	52.98	53.38	606,600	53.38
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions