Itron, Inc. historical prices

   Watch this stock

Historical chart

    45.76 
    41.72 
    37.68 
 Jul 25, 2013 Jul 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 18, 2014 40.70 41.68 40.70 41.50 169,678
Jul 17, 2014 40.60 41.03 40.60 40.85 300,219
Jul 16, 2014 40.67 41.28 40.38 40.89 290,597
Jul 15, 2014 40.91 41.08 40.17 40.52 190,889
Jul 14, 2014 41.19 41.20 40.55 40.89 179,905
Jul 11, 2014 40.96 41.27 40.73 40.77 165,177
Jul 10, 2014 40.95 41.44 40.84 41.08 249,977
Jul 9, 2014 41.34 41.76 41.16 41.59 230,532
Jul 8, 2014 40.99 41.16 40.60 41.10 265,005
Jul 7, 2014 41.09 41.30 40.73 41.17 378,266
Jul 3, 2014 41.12 41.54 40.96 41.33 75,880
Jul 2, 2014 41.32 41.67 40.98 41.05 180,165
Jul 1, 2014 40.77 41.75 40.58 41.42 414,368
Jun 30, 2014 40.66 40.86 40.00 40.55 341,806
Jun 27, 2014 39.97 40.90 39.97 40.82 422,980
Jun 26, 2014 40.29 40.33 39.78 40.32 108,348
Jun 25, 2014 39.66 40.47 39.47 40.27 229,299
Jun 24, 2014 40.20 40.70 39.71 39.78 229,506
Jun 23, 2014 40.21 40.50 40.00 40.34 259,638
Jun 20, 2014 39.89 40.60 39.67 40.20 729,362
Jun 19, 2014 41.26 41.26 39.41 39.89 388,021
Jun 18, 2014 40.89 41.25 40.39 41.21 300,174
Jun 17, 2014 39.59 41.00 39.27 40.92 346,108
Jun 16, 2014 39.67 39.78 38.86 39.66 247,280
Jun 13, 2014 40.04 40.16 39.64 39.81 263,832
Jun 12, 2014 40.09 40.25 39.56 39.84 241,385
Jun 11, 2014 40.05 40.53 39.92 40.25 161,654