Itron, Inc. historical prices

   Watch this stock

Historical chart

    45.76 
    41.72 
    37.68 
 Sep 4, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 42.01 42.42 41.82 42.22 170,410
Aug 28, 2014 41.85 42.22 41.64 41.96 102,915
Aug 27, 2014 41.95 42.59 41.83 41.92 188,839
Aug 26, 2014 41.42 42.03 41.24 41.99 168,523
Aug 25, 2014 41.66 41.79 41.08 41.49 108,446
Aug 22, 2014 41.30 41.73 41.18 41.46 139,773
Aug 21, 2014 41.36 41.52 40.80 41.38 197,349
Aug 20, 2014 41.23 41.40 40.77 41.30 210,720
Aug 19, 2014 40.72 41.57 40.66 41.41 233,138
Aug 18, 2014 40.13 40.90 40.11 40.65 203,739
Aug 15, 2014 40.06 40.25 39.28 39.88 239,252
Aug 14, 2014 39.66 39.92 39.24 39.65 126,538
Aug 13, 2014 39.51 39.76 39.24 39.58 162,405
Aug 12, 2014 39.42 39.83 38.89 39.48 201,025
Aug 11, 2014 40.07 40.53 39.71 39.80 185,622
Aug 8, 2014 39.31 39.99 39.10 39.80 223,713
Aug 7, 2014 39.60 39.97 39.26 39.40 486,454
Aug 6, 2014 38.29 40.80 38.29 39.38 1,187,277
Aug 5, 2014 35.95 36.71 35.67 36.40 258,254
Aug 4, 2014 35.89 36.28 35.49 36.11 218,771
Aug 1, 2014 35.91 36.26 35.48 35.77 300,492
Jul 31, 2014 36.48 36.81 35.93 35.98 304,848
Jul 30, 2014 36.62 37.15 36.61 36.90 207,951
Jul 29, 2014 36.84 37.14 36.31 36.33 244,520
Jul 28, 2014 36.81 37.00 36.22 36.70 195,796
Jul 25, 2014 36.93 36.98 36.51 36.68 213,690
Jul 24, 2014 37.73 38.11 36.82 37.26 355,706
Jul 23, 2014 37.55 38.19 37.27 37.77 278,670
Jul 22, 2014 37.52 37.63 36.98 37.59 539,823
Jul 21, 2014 38.88 40.39 37.25 37.35 848,323