U.S. Markets open in 4 hrs 51 mins

Itron, Inc. (ITRI)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
70.20-0.95 (-1.34%)
At close: 4:00PM EDT
People also watch
ENOCAMSCBMIELONORA
DateOpenHighLowClose*Adj Close**Volume
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
May 31, 201767.8567.8566.9067.6567.65160,400
May 30, 201767.6068.4067.4567.4567.45104,000
May 26, 201767.2567.9067.0567.8567.85131,300
May 25, 201767.2567.7067.0567.2067.2081,500
May 24, 201766.9067.3066.2067.1067.10104,300
May 23, 201766.5067.1065.8366.7066.70185,800
May 22, 201765.6066.7565.5066.4066.40166,600
May 19, 201765.3566.0065.1565.4065.40150,900
May 18, 201764.7565.5564.5065.3565.35191,700
May 17, 201765.7066.0564.5564.7564.75196,900
May 16, 201765.7067.1565.5566.4566.45273,100
May 15, 201765.2066.1063.9665.6065.60151,500
May 12, 201765.7065.9564.9565.0565.05102,700
May 11, 201765.6065.8865.0565.8565.85209,000
May 10, 201765.5566.2065.3065.8065.80195,900
May 09, 201765.8066.2564.9065.5565.55292,900
May 08, 201764.5566.4564.5065.5565.55349,900
May 05, 201766.0566.1564.3564.7064.70303,600
May 04, 201765.5567.4564.6066.0066.00642,000
May 03, 201764.0064.5062.8062.9562.95145,800
May 02, 201764.4064.8063.3564.2064.20156,400
May 01, 201764.9064.9063.4064.3564.35150,500
Apr 28, 201764.8565.3064.5064.8564.85220,100
Apr 27, 201764.5565.1564.2564.8564.85132,200
Apr 26, 201764.3565.0064.0064.2564.25270,200
Apr 25, 201764.3064.8563.9664.5064.50189,600
Apr 24, 201762.4563.9561.2663.8063.80213,500
Apr 21, 201761.2062.0561.1061.6061.60171,700
Apr 20, 201760.4061.3560.1561.2061.20113,800
Apr 19, 201760.4061.1060.1060.3060.3083,100
Apr 18, 201759.6060.3059.4560.1560.15115,700
Apr 17, 201759.4059.8559.1559.7559.7578,300
Apr 13, 201759.8560.3059.1059.1559.1574,700
Apr 12, 201761.5561.5559.8559.9559.95105,900
Apr 11, 201760.5061.5060.2061.4061.40144,500
Apr 10, 201759.6061.0859.6060.6060.60124,300
Apr 07, 201760.2060.7559.8059.8559.85218,400
Apr 06, 201759.6060.4559.1160.3560.35113,700
Apr 05, 201760.0061.0559.5059.5559.55232,400
Apr 04, 201759.6060.3059.6059.9059.90186,500
Apr 03, 201760.7560.7859.4559.6559.65145,000
Mar 31, 201760.7561.2860.4060.7060.70145,400
Mar 30, 201760.4060.8059.9560.6560.65164,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...