Itron, Inc. historical prices

   Watch this stock

Historical chart

    43.14 
    39.97 
    36.81 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 41.31 41.84 41.10 41.53 515,622
Dec 18, 2014 40.92 41.72 40.31 41.34 249,259
Dec 17, 2014 39.74 40.78 39.06 40.56 311,191
Dec 16, 2014 39.08 39.80 38.80 39.59 294,144
Dec 15, 2014 40.08 40.59 39.29 39.32 231,043
Dec 12, 2014 40.26 40.75 39.92 39.98 148,629
Dec 11, 2014 40.57 41.28 40.36 40.68 121,947
Dec 10, 2014 41.17 41.56 40.24 40.30 150,202
Dec 9, 2014 39.81 41.54 39.48 41.49 192,348
Dec 8, 2014 40.86 41.68 40.16 40.30 171,767
Dec 5, 2014 40.60 41.58 40.57 41.11 152,012
Dec 4, 2014 41.08 41.36 40.51 40.63 160,629
Dec 3, 2014 40.80 41.48 40.72 41.22 148,150
Dec 2, 2014 40.35 41.41 40.35 40.95 200,827
Dec 1, 2014 40.15 40.75 40.06 40.36 216,670
Nov 28, 2014 40.49 41.10 40.11 40.40 121,293
Nov 26, 2014 40.76 40.90 40.51 40.59 92,711
Nov 25, 2014 40.53 40.99 40.21 40.73 206,092
Nov 24, 2014 40.28 40.64 39.99 40.50 209,238
Nov 21, 2014 40.71 40.71 39.77 40.28 213,866
Nov 20, 2014 39.71 40.19 39.54 40.18 141,841
Nov 19, 2014 40.51 40.54 39.63 39.97 160,948
Nov 18, 2014 39.91 41.03 39.91 40.67 177,441
Nov 17, 2014 40.42 40.70 39.78 39.80 161,971
Nov 14, 2014 40.87 41.01 40.53 40.63 154,940
Nov 13, 2014 41.67 41.85 40.86 40.92 124,432
Nov 12, 2014 40.96 41.73 40.86 41.64 136,563
Nov 11, 2014 41.42 41.66 41.17 41.26 172,579
Nov 10, 2014 41.33 41.62 40.92 41.42 195,961
Nov 7, 2014 40.88 41.36 40.69 41.28 215,427