ITRI - Itron, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201977.0877.3676.1776.8476.84839,000
Sep 19, 201977.3577.7676.1076.5576.55438,100
Sep 18, 201975.0077.8074.4177.1277.12729,200
Sep 17, 201974.9775.6874.4275.6375.63289,500
Sep 16, 201973.4875.3373.0075.1875.18345,500
Sep 13, 201973.4274.7572.4874.6674.66204,400
Sep 12, 201974.4174.4172.6473.3773.37277,000
Sep 11, 201972.8774.1271.5474.0574.05366,700
Sep 10, 201972.3273.1671.7772.3872.38312,500
Sep 09, 201971.3272.6971.1072.6672.66425,700
Sep 06, 201971.5371.8070.7471.1571.15213,700
Sep 05, 201970.1771.6469.7671.2571.25267,300
Sep 04, 201969.3469.4068.6869.3169.31151,800
Sep 03, 201969.1169.2467.7968.6668.66305,800
Aug 30, 201969.8570.4768.6669.4569.45203,000
Aug 29, 201967.8069.6267.8069.4469.44208,200
Aug 28, 201966.6667.3366.0467.1167.11229,600
Aug 27, 201968.5268.8666.0366.5566.55242,700
Aug 26, 201967.7668.4166.8068.1268.12177,000
Aug 23, 201968.0968.7766.8467.0967.09270,000
Aug 22, 201969.1169.2368.4068.5068.50250,800
Aug 21, 201968.9968.9967.8068.6268.62435,900
Aug 20, 201968.5969.1967.7768.2168.21482,700
Aug 19, 201970.0271.0069.6370.0270.02323,500
Aug 16, 201968.5769.8167.9869.7069.70429,600
Aug 15, 201967.3167.8566.2267.5467.54341,600
Aug 14, 201966.4867.5665.5266.9266.92438,600
Aug 13, 201966.9668.4766.9668.0068.00219,900
Aug 12, 201967.3768.3466.9567.4367.43311,900
Aug 09, 201968.9568.9567.0667.9767.97277,000
Aug 08, 201966.5469.0965.7669.0569.05391,900
Aug 07, 201965.7766.6565.1565.7765.77420,200
Aug 06, 201963.5167.9162.0067.8667.86969,000
Aug 05, 201958.9259.6056.9457.9657.96251,800
Aug 02, 201960.6561.2059.5659.8759.87230,300
Aug 01, 201962.0063.3560.8361.2161.21203,900
Jul 31, 201962.7262.8559.9962.0062.00310,800
Jul 30, 201961.8962.9061.8062.5562.55188,800
Jul 29, 201962.7662.9561.6062.4762.47216,700
Jul 26, 201962.5562.9060.6562.8762.87141,200
Jul 25, 201962.0962.4061.2562.1762.17181,700
Jul 24, 201961.7262.4861.3462.4762.47196,400
Jul 23, 201960.8462.1660.7961.9161.91254,800
Jul 22, 201960.1760.6859.6060.6660.66260,200
Jul 19, 201959.5260.3758.9359.8259.82486,700
Jul 18, 201959.8459.9958.6059.4859.48208,500
Jul 17, 201960.7760.8059.6659.7059.70189,900
Jul 16, 201961.5161.7760.8660.8860.88187,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...