ITRI - Itron, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 23, 201770.1571.0570.0070.9070.90129,200
Aug 22, 201770.3570.6070.2070.4070.40149,400
Aug 21, 201771.1071.1070.2070.2070.20179,700
Aug 18, 201772.2572.2570.8571.1571.15241,700
Aug 17, 201772.7573.3072.4072.6572.65206,000
Aug 16, 201773.0073.3072.6573.0573.05223,600
Aug 15, 201772.9073.1372.4573.0573.05178,800
Aug 14, 201772.5073.1071.7073.0073.00187,200
Aug 11, 201772.9073.0570.3571.6071.60217,900
Aug 10, 201772.9073.3072.4072.6572.65153,200
Aug 09, 201773.0573.4572.1573.1573.15271,300
Aug 08, 201772.8573.3572.4573.0573.05242,600
Aug 07, 201772.2573.7871.8573.0573.05168,400
Aug 04, 201772.6572.6571.8072.0572.05182,300
Aug 03, 201774.2074.4568.8072.4072.40270,600
Aug 02, 201773.2073.2071.9173.0573.05180,300
Aug 01, 201773.4073.6572.9073.1073.10123,300
Jul 31, 201772.3073.1571.9573.0073.00104,700
Jul 28, 201772.1072.6071.6372.5072.50107,300
Jul 27, 201773.3073.5071.2572.3572.35145,300
Jul 26, 201770.5073.3070.5072.9572.95215,700
Jul 25, 201772.8573.4572.6073.2073.20301,100
Jul 24, 201773.2073.9071.4072.6072.60196,300
Jul 21, 201774.1574.1573.0073.6073.60254,100
Jul 20, 201775.5075.6073.4574.1574.15343,400
Jul 19, 201772.1075.5072.1075.5075.50357,200
Jul 18, 201771.4572.0070.9372.0072.00143,600
Jul 17, 201770.8071.1570.2571.1071.10100,400
Jul 14, 201770.8571.1069.9570.8570.85119,200
Jul 13, 201770.1071.1069.9070.7070.70117,800
Jul 12, 201769.9570.3569.2070.1570.15137,700
Jul 11, 201769.0569.7568.7069.3569.35135,600
Jul 10, 201768.2069.1568.0068.9568.95159,900
Jul 07, 201767.2568.5567.1568.4068.4069,800
Jul 06, 201767.2067.7566.8567.2067.2091,200
Jul 05, 201768.1568.4367.2067.7067.7069,600
Jul 03, 201768.0068.8067.9568.0068.0076,500
Jun 30, 201767.1568.2067.1567.7567.75116,100
Jun 29, 201769.3569.3566.6567.2067.20133,200
Jun 28, 201767.9069.4067.7069.3569.35101,600
Jun 27, 201769.0569.4067.4067.4067.40103,000
Jun 26, 201769.2069.8568.7069.0569.0574,100
Jun 23, 201769.1069.8068.9369.2069.20195,700
Jun 22, 201767.9069.1567.5069.0569.05124,400
Jun 21, 201768.7068.9567.6067.9067.9091,400
Jun 20, 201769.5069.5568.2568.4568.4598,600
Jun 19, 201769.5569.5568.5569.1069.10118,700
Jun 16, 201768.4069.6968.4069.3569.35342,600
Jun 15, 201769.3569.6568.4569.1069.10127,000
Jun 14, 201770.3070.5069.5869.9569.95112,200
Jun 13, 201769.9070.4569.2570.0070.00118,400
Jun 12, 201771.3071.3068.7069.8069.80243,700
Jun 09, 201770.8071.9569.9571.1071.10222,100
Jun 08, 201769.4070.9069.0570.7570.75230,400
Jun 07, 201769.6069.6068.6569.3069.3096,300
Jun 06, 201768.1568.8567.8068.8068.80116,700
Jun 05, 201769.2569.5068.3568.4068.4068,000
Jun 02, 201768.7569.4068.5069.0069.00156,600
Jun 01, 201768.0568.7067.4068.6068.60160,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...