ITRI - Itron, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201873.9574.0573.2273.3073.3046,434
Jan 16, 201872.3073.8072.3073.5073.50287,800
Jan 12, 201871.7572.4571.3071.7071.70248,500
Jan 11, 201870.1071.4569.9071.2071.20203,000
Jan 10, 201870.2570.5069.4570.1070.10343,200
Jan 09, 201870.0070.5569.7570.3070.30177,700
Jan 08, 201870.1070.8069.6370.4570.45352,400
Jan 05, 201869.5070.7069.5070.2070.20283,400
Jan 04, 201870.1070.3069.2569.4069.40411,300
Jan 03, 201870.6571.0169.6070.1570.15357,900
Jan 02, 201867.9069.6067.9069.3069.30670,400
Dec 29, 201768.6069.9068.1568.2068.20262,000
Dec 28, 201768.2568.5567.8568.4568.45273,300
Dec 27, 201767.5568.2067.5568.0568.05326,800
Dec 26, 201768.3068.7567.3867.6567.65293,400
Dec 22, 201768.8069.8067.9568.0568.05157,900
Dec 21, 201769.4069.7068.4568.5568.55355,300
Dec 20, 201770.3070.6068.4669.0569.05314,100
Dec 19, 201771.5072.0070.1070.2070.20307,900
Dec 18, 201771.8072.3071.1071.2571.25317,200
Dec 15, 201770.5571.5070.3571.2071.201,005,900
Dec 14, 201770.6071.3069.8070.3070.30378,300
Dec 13, 201770.5571.1570.4571.0071.00293,700
Dec 12, 201769.6571.3068.8570.5570.55255,800
Dec 11, 201769.6569.8068.9569.4569.45272,500
Dec 08, 201770.4070.4068.5069.2069.20449,300
Dec 07, 201767.2070.2567.2069.9069.901,015,100
Dec 06, 201765.7068.0065.7067.4067.40550,300
Dec 05, 201765.2066.9064.2565.8565.85411,000
Dec 04, 201765.3566.5164.5565.5565.55506,900
Dec 01, 201764.2564.8063.1064.7564.75250,700
Nov 30, 201763.9564.9063.6664.4564.45310,400
Nov 29, 201763.6065.2562.6563.9063.90298,700
Nov 28, 201765.9066.3065.0565.2565.25274,300
Nov 27, 201765.9566.6065.2065.5065.50309,000
Nov 24, 201766.0566.4565.8366.0066.0065,700
Nov 22, 201766.2067.0065.5565.7565.75198,600
Nov 21, 201766.5566.9065.7566.0566.05384,800
Nov 20, 201765.9566.8065.8066.0066.00314,000
Nov 17, 201766.6066.7565.7065.7065.70291,800
Nov 16, 201765.5567.2064.9566.2566.25311,400
Nov 15, 201765.3565.9564.5065.2565.25243,000
Nov 14, 201765.3065.8565.0165.5565.55200,200
Nov 13, 201766.3566.8565.2065.4065.40291,100
Nov 10, 201766.5067.2866.3066.6566.65194,100
Nov 09, 201766.9569.1566.2566.8066.80265,600
Nov 08, 201767.0567.8566.7567.1567.15199,400
Nov 07, 201769.4569.4566.4067.0067.00325,500
Nov 06, 201769.3570.4569.2069.4069.40249,900
Nov 03, 201766.8570.8066.8569.3869.38366,300
Nov 02, 201767.3074.7566.0566.5366.531,069,400
Nov 01, 201778.7079.9576.7578.3078.30214,700
Oct 31, 201777.7578.6077.6078.1578.15237,100
Oct 30, 201779.1079.1076.9577.3077.30120,000
Oct 27, 201778.7079.4577.7879.1579.15360,700
Oct 26, 201778.7579.0077.9578.4578.45128,100
Oct 25, 201779.1579.6078.0078.6078.6089,700
Oct 24, 201778.2579.6078.1079.0079.00137,300
Oct 23, 201779.6079.6078.0578.1078.10109,400
Oct 20, 201779.4079.8079.0079.4079.4098,800
Oct 19, 201778.6579.7577.5578.8078.80148,000
Oct 18, 201779.5079.8578.5379.1079.10163,600
Oct 17, 201778.9579.9578.9079.1579.15146,900
Oct 16, 201779.0079.5578.8579.2579.2585,100
Oct 13, 201778.5578.9077.5078.7578.75207,600
Oct 12, 201778.4079.5078.2078.2078.20214,700
Oct 11, 201778.2078.5577.8577.9077.90115,100
Oct 10, 201778.1578.7077.8578.3078.30102,900
Oct 09, 201778.1578.4077.7078.0078.0078,800
Oct 06, 201777.8078.2077.1078.1578.15187,800
Oct 05, 201778.8578.9577.6577.9077.90158,200
Oct 04, 201778.5578.9077.6578.5578.55219,100
Oct 03, 201778.3078.8577.7078.8078.80199,200
Oct 02, 201777.7578.0076.8077.9077.90335,000
Sep 29, 201777.0577.6576.9077.4577.45212,400
Sep 28, 201776.2577.2075.9577.1577.15112,900
Sep 27, 201775.2576.6574.8076.2076.20209,000
Sep 26, 201775.3075.6574.5575.1575.15189,100
Sep 25, 201776.5076.9074.5575.3075.30178,400
Sep 22, 201775.5077.1075.5076.6076.60153,200
Sep 21, 201776.2076.3575.6575.8575.85189,900
Sep 20, 201776.0577.0075.3576.2576.25299,100
Sep 19, 201774.6077.0574.6076.1076.10358,700
Sep 18, 201775.6577.4073.2576.5076.50948,800
Sep 15, 201772.1073.3071.9072.8072.80576,700
Sep 14, 201771.8572.5071.5572.0072.00122,900
Sep 13, 201772.0072.2571.5072.2572.25145,400
Sep 12, 201772.7072.7071.2072.0072.00157,400
Sep 11, 201772.4072.9071.8072.3572.35128,100
Sep 08, 201771.1072.6571.1072.2572.25162,400
Sep 07, 201771.5571.7070.7571.4071.40142,300
Sep 06, 201772.1572.1570.9571.5571.55297,300
Sep 05, 201772.5573.1571.4571.8571.85273,300
Sep 01, 201772.8572.8572.4072.7072.70140,900
Aug 31, 201772.9573.0072.5072.6072.60126,100
Aug 30, 201772.4572.9572.4072.8072.8081,000
Aug 29, 201772.0072.8871.9072.5072.5084,400
Aug 28, 201772.6072.6872.1572.5572.5597,000
Aug 25, 201772.2072.7572.0072.3072.3066,400
Aug 24, 201771.2072.2070.8072.0572.05133,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...