ITRI - Itron, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 20, 201960.6161.9159.9661.7461.74192,300
Feb 19, 201960.0561.3459.8560.6260.62163,900
Feb 15, 201959.7660.5359.4960.1160.11119,500
Feb 14, 201959.3959.8459.0559.4859.48187,800
Feb 13, 201959.1359.8358.9159.6159.61117,600
Feb 12, 201958.2358.9857.8058.9658.96150,500
Feb 11, 201957.3758.0056.6157.7657.76146,200
Feb 08, 201956.3357.1655.9557.1657.16155,100
Feb 07, 201957.7358.2055.9456.9156.91152,400
Feb 06, 201957.2958.3557.2958.2158.21135,300
Feb 05, 201956.3857.5252.9057.3357.33169,800
Feb 04, 201955.1056.2954.7256.2156.21187,600
Feb 01, 201954.8255.3754.0555.0655.06211,500
Jan 31, 201953.3855.2453.3354.6354.63232,400
Jan 30, 201952.8853.6151.6153.3153.31169,900
Jan 29, 201952.6353.2252.2252.2352.23379,100
Jan 28, 201953.2753.6452.0752.3652.36210,300
Jan 25, 201953.2254.7152.7153.8253.82577,000
Jan 24, 201951.9953.1851.6852.6652.66248,200
Jan 23, 201953.0053.5651.2752.0052.00137,500
Jan 22, 201954.3254.6152.0952.9552.95204,900
Jan 18, 201953.8454.6853.2454.4854.48193,400
Jan 17, 201953.5854.5453.0853.5353.53303,100
Jan 16, 201952.1254.0251.8853.8653.86202,500
Jan 15, 201952.0752.4551.1952.0252.02300,100
Jan 14, 201951.8052.5750.8152.0052.00163,100
Jan 11, 201951.5852.5251.4852.1252.12183,100
Jan 10, 201950.7551.9650.1051.8851.88166,800
Jan 09, 201949.7651.3049.7650.9350.93182,600
Jan 08, 201949.4049.6948.5549.4949.49272,900
Jan 07, 201948.5149.4647.9548.9948.99105,100
Jan 04, 201947.1449.0046.2948.5048.50180,800
Jan 03, 201947.4347.9746.0146.2646.26184,900
Jan 02, 201946.5548.2346.0048.0748.07151,600
Dec 31, 201847.5047.5246.2947.2947.29197,500
Dec 28, 201847.4447.9746.3547.0347.03226,900
Dec 27, 201846.0847.4645.3747.4547.45169,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...