Itron, Inc. historical prices

   Watch this stock

Historical chart

    43.35 
    38.77 
    34.19 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 32.01 32.69 31.65 32.23 404,558
Jul 30, 2015 30.76 31.89 30.76 31.87 472,067
Jul 29, 2015 30.09 31.00 29.96 30.84 429,848
Jul 28, 2015 30.51 31.24 29.59 30.17 313,049
Jul 27, 2015 29.33 29.79 29.24 29.66 224,409
Jul 24, 2015 30.36 30.47 29.32 29.61 396,100
Jul 23, 2015 30.52 30.99 30.33 30.40 244,447
Jul 22, 2015 30.37 30.61 30.13 30.45 247,162
Jul 21, 2015 30.96 31.36 30.51 30.63 197,476
Jul 20, 2015 31.82 31.82 30.92 31.08 291,631
Jul 17, 2015 32.01 32.01 31.48 31.68 135,592
Jul 16, 2015 32.08 32.15 31.48 31.94 288,471
Jul 15, 2015 31.95 32.20 31.40 31.67 332,828
Jul 14, 2015 32.05 32.61 31.93 31.96 409,253
Jul 13, 2015 32.13 32.32 31.65 31.99 296,691
Jul 10, 2015 32.31 32.44 31.77 31.98 227,667
Jul 9, 2015 32.27 32.70 31.81 31.82 288,063
Jul 8, 2015 32.43 32.64 31.60 31.80 319,784
Jul 7, 2015 33.51 33.58 32.01 32.68 627,586
Jul 6, 2015 33.39 34.02 33.19 33.50 276,820
Jul 2, 2015 34.00 34.44 33.58 33.68 215,226
Jul 1, 2015 34.84 34.98 33.66 33.91 398,158
Jun 30, 2015 34.80 34.96 34.19 34.44 4,492,938
Jun 29, 2015 35.00 35.08 34.41 34.47 361,432
Jun 26, 2015 35.64 35.64 35.17 35.40 533,647
Jun 25, 2015 35.67 35.81 34.98 35.46 342,464
Jun 24, 2015 36.69 36.78 35.57 35.67 301,129
Jun 23, 2015 35.92 36.65 35.70 36.56 215,412
Jun 22, 2015 35.96 36.20 35.50 35.87 306,748
Jun 19, 2015 35.78 36.25 35.64 35.92 2,392,731