Itron, Inc. historical prices

   Watch this stock

Historical chart

    43.35 
    40.13 
    36.90 
 Mar 5, 2014 Mar 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 3, 2015 37.37 37.62 36.59 36.66 175,934
Mar 2, 2015 36.50 37.86 36.44 37.50 343,510
Feb 27, 2015 36.18 36.67 36.18 36.48 181,816
Feb 26, 2015 36.57 37.07 36.44 36.64 136,169
Feb 25, 2015 36.83 37.11 36.26 36.57 116,273
Feb 24, 2015 36.13 37.15 36.13 36.97 321,925
Feb 23, 2015 35.52 36.31 35.01 36.25 296,945
Feb 20, 2015 35.31 35.38 34.59 35.13 372,249
Feb 19, 2015 35.08 35.74 35.03 35.29 215,182
Feb 18, 2015 35.27 35.92 34.98 35.05 423,263
Feb 17, 2015 35.79 36.03 35.16 35.31 331,094
Feb 13, 2015 35.84 36.33 35.59 35.75 494,017
Feb 12, 2015 37.01 39.91 35.57 35.87 1,513,569
Feb 11, 2015 37.17 37.40 35.66 36.01 771,802
Feb 10, 2015 37.69 37.69 37.01 37.24 209,629
Feb 9, 2015 37.69 38.19 37.10 37.29 223,866
Feb 6, 2015 37.96 38.52 37.64 37.79 424,784
Feb 5, 2015 37.86 38.00 37.47 37.86 563,440
Feb 4, 2015 37.88 38.18 37.59 37.63 373,488
Feb 3, 2015 37.88 38.36 37.59 38.01 349,505
Feb 2, 2015 37.42 37.80 37.06 37.60 252,475
Jan 30, 2015 38.14 38.51 37.13 37.21 200,520
Jan 29, 2015 37.90 38.39 37.58 38.36 150,677
Jan 28, 2015 39.01 39.03 37.85 37.93 228,176
Jan 27, 2015 38.12 39.16 37.84 38.69 187,650
Jan 26, 2015 37.84 38.92 37.59 38.61 242,213
Jan 23, 2015 37.89 38.30 37.70 37.85 288,633
Jan 22, 2015 36.60 38.31 36.10 38.00 613,739
Jan 21, 2015 35.61 36.33 34.11 36.26 445,230
Jan 20, 2015 37.55 37.77 35.30 35.83 357,785