Itron, Inc. historical prices

   Watch this stock

Historical chart

    43.35 
    38.57 
    33.78 
 Sep 4, 2014 Sep 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 2, 2015 29.25 29.45 28.96 29.32 301,899
Sep 1, 2015 29.38 29.90 28.88 29.00 380,576
Aug 31, 2015 29.79 30.10 29.46 30.00 395,445
Aug 28, 2015 29.68 30.32 29.34 30.03 281,763
Aug 27, 2015 29.65 29.79 28.70 29.64 580,079
Aug 26, 2015 30.47 30.47 29.26 29.50 638,790
Aug 25, 2015 31.19 31.19 29.93 29.95 353,956
Aug 24, 2015 30.65 31.31 29.84 30.33 624,499
Aug 21, 2015 31.46 32.59 31.46 31.94 357,151
Aug 20, 2015 32.68 32.92 32.26 32.26 341,721
Aug 19, 2015 33.30 33.32 32.72 32.99 337,627
Aug 18, 2015 33.60 33.71 33.35 33.49 410,742
Aug 17, 2015 33.44 33.79 33.09 33.62 296,180
Aug 14, 2015 33.27 33.59 33.21 33.58 331,150
Aug 13, 2015 33.46 33.93 33.31 33.39 407,278
Aug 12, 2015 33.44 33.76 33.25 33.50 343,519
Aug 11, 2015 33.23 33.53 32.95 33.37 380,492
Aug 10, 2015 32.57 33.70 32.38 33.67 405,280
Aug 7, 2015 32.22 32.82 31.99 32.43 501,337
Aug 6, 2015 30.95 32.94 30.47 32.54 1,186,386
Aug 5, 2015 30.93 31.60 30.55 30.91 632,485
Aug 4, 2015 32.12 32.48 30.86 31.12 383,255
Aug 3, 2015 32.27 32.53 31.84 32.13 322,625
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