Itron, Inc. historical prices

   Watch this stock

Historical chart

    45.76 
    41.72 
    37.68 
 Apr 26, 2013 Apr 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2014 35.59 36.19 35.01 36.04 767,049
Apr 23, 2014 35.52 35.90 35.21 35.26 201,582
Apr 22, 2014 35.38 35.86 34.92 35.53 254,569
Apr 21, 2014 35.93 35.93 35.21 35.31 215,655
Apr 17, 2014 35.57 35.94 35.11 35.75 308,254
Apr 16, 2014 34.35 35.61 34.22 35.52 368,032
Apr 15, 2014 34.49 34.71 33.45 34.04 204,467
Apr 14, 2014 34.46 34.82 34.09 34.36 368,548
Apr 11, 2014 33.42 34.51 33.35 34.06 431,471
Apr 10, 2014 34.77 35.01 33.55 33.68 226,114
Apr 9, 2014 34.35 35.06 34.18 34.82 366,650
Apr 8, 2014 34.04 34.35 33.51 34.19 315,850
Apr 7, 2014 34.90 34.90 33.77 34.05 353,360
Apr 4, 2014 36.19 36.43 34.90 35.10 317,477
Apr 3, 2014 36.15 36.39 35.83 35.95 188,712
Apr 2, 2014 35.81 36.24 35.53 36.21 266,283
Apr 1, 2014 35.59 35.88 35.14 35.82 327,917
Mar 31, 2014 34.95 35.78 34.67 35.54 333,341
Mar 28, 2014 34.33 35.05 34.17 34.64 250,020
Mar 27, 2014 34.61 34.68 34.14 34.34 387,326
Mar 26, 2014 35.64 35.78 34.53 34.64 518,610
Mar 25, 2014 35.70 36.10 35.00 35.36 207,079
Mar 24, 2014 36.17 36.27 34.97 35.48 248,422
Mar 21, 2014 35.83 36.14 35.60 35.99 859,492
Mar 20, 2014 35.39 35.84 35.12 35.61 436,658
Mar 19, 2014 35.71 36.14 35.28 35.55 245,250
Mar 18, 2014 35.59 35.78 35.35 35.68 316,841
Mar 17, 2014 35.22 35.90 35.22 35.49 384,478
Mar 14, 2014 34.91 35.60 34.86 35.10 275,775
Mar 13, 2014 35.09 35.38 34.69 34.97 348,112