Itron, Inc. historical prices

   Watch this stock

Historical chart

    43.35 
    40.13 
    36.90 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 36.11 36.36 35.70 36.10 122,700
Mar 26, 2015 36.30 36.50 36.01 36.11 136,587
Mar 25, 2015 37.06 37.06 36.36 36.50 209,828
Mar 24, 2015 36.94 37.48 36.24 36.98 178,538
Mar 23, 2015 36.91 37.35 36.71 37.01 140,958
Mar 20, 2015 36.62 37.13 36.26 37.00 471,631
Mar 19, 2015 36.41 36.55 36.15 36.34 216,346
Mar 18, 2015 35.90 36.68 35.65 36.56 194,200
Mar 17, 2015 36.16 36.35 35.61 36.04 170,255
Mar 16, 2015 35.70 36.42 35.60 36.18 169,625
Mar 13, 2015 36.03 36.20 35.35 35.67 125,230
Mar 12, 2015 35.96 36.28 35.45 36.15 158,990
Mar 11, 2015 35.29 35.72 34.97 35.68 218,677
Mar 10, 2015 35.52 35.61 34.12 35.30 161,758
Mar 9, 2015 36.18 36.25 35.81 35.92 134,939
Mar 6, 2015 36.64 36.95 35.84 36.07 185,875
Mar 5, 2015 36.64 37.13 36.25 36.80 232,550
Mar 4, 2015 36.44 36.92 36.35 36.63 172,097
Mar 3, 2015 37.37 37.62 36.59 36.66 175,934
Mar 2, 2015 36.50 37.86 36.44 37.50 343,510
Feb 27, 2015 36.18 36.67 36.18 36.48 181,816
Feb 26, 2015 36.57 37.07 36.44 36.64 136,169
Feb 25, 2015 36.83 37.11 36.26 36.57 116,273
Feb 24, 2015 36.13 37.15 36.13 36.97 321,925
Feb 23, 2015 35.52 36.31 35.01 36.25 296,945
Feb 20, 2015 35.31 35.38 34.59 35.13 372,249
Feb 19, 2015 35.08 35.74 35.03 35.29 215,182
Feb 18, 2015 35.27 35.92 34.98 35.05 423,263
Feb 17, 2015 35.79 36.03 35.16 35.31 331,094
Feb 13, 2015 35.84 36.33 35.59 35.75 494,017