• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    Itron, Inc. (ITRI)

    -NasdaqGS
    43.35 Up 0.72(1.69%) Dec 26, 4:00PM EST
    |After Hours : 43.36 Up 0.01 (0.01%) Dec 26, 4:42PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 5, 201346.1546.3245.6046.00168,10046.00
    Feb 4, 201346.4046.5745.5945.87170,50045.87
    Feb 1, 201346.7146.8746.4546.48189,10046.48
    Jan 31, 201345.8446.4145.6346.39127,10046.39
    Jan 30, 201346.2346.7045.7045.76200,50045.76
    Jan 29, 201346.6546.9446.0746.43122,10046.43
    Jan 28, 201347.2247.2546.5646.76254,10046.76
    Jan 25, 201346.4947.4546.2247.26438,00047.26
    Jan 24, 201345.7446.4145.5346.28160,50046.28
    Jan 23, 201345.4145.7945.2245.62140,60045.62
    Jan 22, 201344.8745.4444.5045.29256,20045.29
    Jan 18, 201345.0045.0344.6544.97168,00044.97
    Jan 17, 201344.5145.0544.0044.98278,60044.98
    Jan 16, 201344.7045.1144.3744.98129,40044.98
    Jan 15, 201344.5044.8144.0044.79115,40044.79
    Jan 14, 201345.0845.1344.4144.80184,30044.80
    Jan 11, 201344.4945.3144.2645.28217,00045.28
    Jan 10, 201345.0645.2644.2244.58232,80044.58
    Jan 9, 201344.9345.4944.7944.89132,70044.89
    Jan 8, 201344.7145.1144.3144.88281,10044.88
    Jan 7, 201345.5945.7344.6144.72316,30044.72
    Jan 4, 201345.3045.8045.1145.64172,90045.64
    Jan 3, 201345.5845.6145.0845.32182,80045.32
    Jan 2, 201344.7645.6544.7645.63213,40045.63
    Dec 31, 201243.6644.6343.5644.55165,00044.55
    Dec 28, 201243.9744.1843.6343.79109,90043.79
    Dec 27, 201244.5144.5143.6444.29121,00044.29
    Dec 26, 201244.4945.0444.2944.57132,70044.57
    Dec 24, 201245.2045.2044.0844.51108,50044.51
    Dec 21, 201244.6145.4143.6945.26911,30045.26
    Dec 20, 201245.0545.3344.6145.21171,40045.21
    Dec 19, 201244.9345.2544.3545.14236,20045.14
    Dec 18, 201244.5545.2744.3245.12295,40045.12
    Dec 17, 201244.5344.8143.9544.65349,40044.65
    Dec 14, 201244.2244.9944.0944.48183,00044.48
    Dec 13, 201244.2944.3443.7544.21222,00044.21
    Dec 12, 201244.8044.9944.0444.14142,20044.14
    Dec 11, 201244.5544.9644.3844.58239,20044.58
    Dec 10, 201243.8944.6343.8944.52159,70044.52
    Dec 7, 201243.9344.0043.5843.84104,10043.84
    Dec 6, 201243.7144.2443.4343.88223,30043.88
    Dec 5, 201244.0144.2443.5443.94210,70043.94
    Dec 4, 201243.0943.9642.9243.78268,60043.78
    Dec 3, 201243.7244.2042.5643.04490,80043.04
    Nov 30, 201243.4244.0643.4143.80336,70043.80
    Nov 29, 201243.7243.9143.1143.31235,40043.31
    Nov 28, 201241.8043.6241.8043.51392,30043.51
    Nov 27, 201241.9442.5841.7642.24306,30042.24
    Nov 26, 201241.2142.1941.0141.74268,00041.74
    Nov 23, 201241.6741.6741.1041.4847,60041.48
    Nov 21, 201240.7541.4240.3841.25184,50041.25
    Nov 20, 201240.4340.8140.3040.62248,70040.62
    Nov 19, 201241.1241.1240.1240.80353,20040.80
    Nov 16, 201241.1341.2239.7140.64650,80040.64
    Nov 15, 201238.9941.8138.4241.361,272,20041.36
    Nov 14, 201238.7839.3838.7838.94429,10038.94
    Nov 13, 201238.6139.0038.2138.77319,10038.77
    Nov 12, 201238.7839.2238.3938.73112,80038.73
    Nov 9, 201238.8339.5238.4538.71163,60038.71
    Nov 8, 201239.2339.5738.7038.93156,40038.93
    Nov 7, 201239.9340.3439.1439.36349,60039.36
    Nov 6, 201240.0540.6939.7840.41285,40040.41
    Nov 5, 201239.3540.1038.8939.82286,50039.82
    Nov 2, 201239.6139.8039.3139.52390,50039.52
    Nov 1, 201239.9640.0036.8739.57952,40039.57
    Oct 31, 201241.0941.5140.6541.06225,60041.06
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.