ITRI - Itron, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201961.9061.9261.3361.5961.59145,400
Jul 12, 201961.0762.0861.0761.8161.81172,600
Jul 11, 201961.4261.6960.5661.0761.07241,600
Jul 10, 201962.3362.8061.4061.4661.46185,800
Jul 09, 201961.4562.2160.0261.8961.89398,800
Jul 08, 201962.5562.7761.7562.0962.09324,000
Jul 05, 201961.9262.6461.6362.6362.63130,800
Jul 03, 201962.4762.9062.2762.7062.70107,300
Jul 02, 201963.5663.6761.5162.1962.19283,300
Jul 01, 201963.0063.8361.9063.6063.60485,000
Jun 28, 201961.7262.7061.4562.5762.57678,300
Jun 27, 201961.5262.6461.2661.5861.58405,200
Jun 26, 201960.6161.3460.5160.8760.87226,000
Jun 25, 201960.5761.5660.1360.4060.40327,600
Jun 24, 201961.2462.5360.2560.7960.79209,200
Jun 21, 201962.0862.6461.2261.2361.23536,800
Jun 20, 201962.9163.3861.5862.5162.51292,100
Jun 19, 201962.1262.8661.7662.1562.15353,500
Jun 18, 201960.4462.1760.3162.0762.07331,200
Jun 17, 201959.7860.5359.5159.8559.85247,500
Jun 14, 201959.7559.9058.6359.6159.61280,600
Jun 13, 201960.3060.6759.5659.9559.95277,300
Jun 12, 201959.7860.0359.1759.8959.89175,100
Jun 11, 201960.1260.9959.3060.0160.01313,300
Jun 10, 201959.0160.3859.0159.4659.46386,400
Jun 07, 201957.8959.0957.8958.8258.82155,200
Jun 06, 201958.6659.0357.3757.7957.79652,300
Jun 05, 201959.7259.7258.3058.6658.66312,800
Jun 04, 201958.0459.4057.9659.3059.30214,800
Jun 03, 201956.8057.7056.4157.5057.50433,700
May 31, 201957.4957.8456.2156.6556.65367,900
May 30, 201957.4558.5556.7758.1358.13374,700
May 29, 201956.8557.8156.2257.0557.05579,000
May 28, 201957.4957.8356.7157.3457.34334,400
May 24, 201956.9857.6756.7057.3557.35193,300
May 23, 201956.7957.7655.8356.4956.49386,900
May 22, 201957.3258.0156.0057.4357.43201,600
May 21, 201957.1057.8556.4157.8357.83410,300
May 20, 201956.0857.2955.7656.5756.57252,100
May 17, 201958.1558.4056.4856.8756.87306,300
May 16, 201957.3459.0656.7358.7658.76438,800
May 15, 201956.0257.4956.0257.0157.01413,900
May 14, 201957.2857.5556.1256.5256.52424,300
May 13, 201958.6559.1156.6956.9756.97616,600
May 10, 201960.9161.6058.9859.6059.60720,100
May 09, 201960.8861.8359.5361.0161.01883,700
May 08, 201964.9064.9061.1561.6861.681,006,000
May 07, 201956.8065.3156.8064.9364.932,072,500
May 06, 201951.7553.7150.5553.4753.47306,700
May 03, 201951.9653.3051.4653.1653.16312,400
May 02, 201952.1053.0351.3151.5651.56378,800
May 01, 201954.0254.3352.0552.1352.13486,700
Apr 30, 201952.8053.7851.9353.6653.66324,700
Apr 29, 201952.1252.8251.7852.8052.80191,100
Apr 26, 201950.7452.1550.2552.0152.01223,100
Apr 25, 201951.6751.6750.0450.6550.65150,600
Apr 24, 201951.4652.2050.8251.7351.73198,200
Apr 23, 201949.6551.4748.9951.4051.40269,400
Apr 22, 201949.8350.0049.1849.5949.59170,100
Apr 18, 201950.0450.4349.4650.1250.12220,500
Apr 17, 201949.9250.6749.6750.2850.28299,000
Apr 16, 201949.0349.8948.9649.6549.65268,700
Apr 15, 201948.5248.9448.0348.8348.83443,500
Apr 12, 201948.0148.7647.8048.7148.71421,200
Apr 11, 201947.7947.8047.3147.5947.59326,800
Apr 10, 201947.7448.0447.4247.7047.70338,600
Apr 09, 201947.7948.0547.2047.6447.64313,500
Apr 08, 201947.7548.0247.2247.9647.96544,600
Apr 05, 201946.7748.1346.5948.0848.08433,600
Apr 04, 201947.4647.7446.1646.7846.78798,100
Apr 03, 201947.2847.8147.0147.3147.31193,800
Apr 02, 201947.7847.8846.3346.7846.78304,800
Apr 01, 201947.1347.8146.8047.6047.60542,700
Mar 29, 201946.8847.1045.9346.6546.65474,700
Mar 28, 201946.3547.6745.9046.4146.41349,700
Mar 27, 201946.7146.9445.5446.2346.23305,100
Mar 26, 201947.7947.8646.3046.7346.73296,600
Mar 25, 201948.2048.2946.9247.3647.36343,200
Mar 22, 201950.8050.9148.0548.2548.25352,800
Mar 21, 201950.4252.3850.4251.1951.19299,800
Mar 20, 201950.0451.0049.5050.5050.50282,500
Mar 19, 201950.1751.4249.5150.0450.04238,300
Mar 18, 201949.7050.0748.9549.7949.79166,300
Mar 15, 201949.2450.0649.2449.4849.48542,900
Mar 14, 201950.4750.9249.1749.2349.23154,000
Mar 13, 201950.4150.7349.8850.4750.47200,000
Mar 12, 201949.6750.6349.3350.1350.13352,900
Mar 11, 201949.2149.8448.8949.7249.72378,000
Mar 08, 201948.8549.2248.7548.9948.99285,100
Mar 07, 201949.8050.3048.9449.3549.35184,000
Mar 06, 201950.1350.4449.5749.7949.79200,600
Mar 05, 201950.9951.2949.9350.0250.02244,400
Mar 04, 201951.4053.0250.3751.0051.00404,300
Mar 01, 201953.2154.0051.3651.4051.40572,000
Feb 28, 201958.2058.5052.3853.0153.011,021,100
Feb 27, 201960.1161.6660.0661.5761.57251,900
Feb 26, 201960.4361.6260.1960.5460.54275,700
Feb 25, 201961.5762.2160.5560.6560.65312,200
Feb 22, 201961.0361.6660.2961.4761.47172,000
Feb 21, 201961.7561.9360.2660.9160.91131,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...