Itron, Inc. historical prices

   Watch this stock

Historical chart

    45.76 
    41.72 
    37.68 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 41.42 41.87 40.13 40.29 463,904
Sep 18, 2014 40.69 41.83 40.69 41.34 225,019
Sep 17, 2014 40.61 41.02 40.43 40.59 133,208
Sep 16, 2014 40.42 40.93 40.08 40.63 248,601
Sep 15, 2014 41.25 41.42 40.39 40.81 165,346
Sep 12, 2014 41.71 41.77 41.00 41.28 267,597
Sep 11, 2014 41.61 41.93 41.30 41.85 137,620
Sep 10, 2014 41.83 42.17 41.70 41.90 120,197
Sep 9, 2014 42.72 42.72 41.65 41.74 185,888
Sep 8, 2014 41.90 43.21 41.74 42.88 376,270
Sep 5, 2014 41.58 42.01 41.23 41.86 114,835
Sep 4, 2014 42.08 42.53 41.72 41.79 147,767
Sep 3, 2014 42.10 42.47 41.78 41.92 243,414
Sep 2, 2014 42.23 42.54 41.86 41.96 314,725
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