Itron, Inc. historical prices

   Watch this stock

Historical chart

    45.75 
    41.71 
    37.68 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 24, 2014 38.33 38.49 38.01 38.02 296,721
Oct 23, 2014 38.32 38.83 37.62 38.33 208,468
Oct 22, 2014 38.36 38.70 37.99 38.07 224,697
Oct 21, 2014 37.38 38.23 37.28 38.20 239,176
Oct 20, 2014 36.91 37.45 36.80 37.12 314,426
Oct 17, 2014 37.59 37.80 36.87 37.07 205,017
Oct 16, 2014 36.92 37.70 36.51 37.06 379,351
Oct 15, 2014 36.71 37.84 36.57 37.52 394,607
Oct 14, 2014 36.75 37.63 36.47 37.28 281,084
Oct 13, 2014 36.45 36.86 35.96 36.43 321,552
Oct 10, 2014 36.87 37.48 36.19 36.42 206,175
Oct 9, 2014 38.60 38.64 37.00 37.16 267,691
Oct 8, 2014 38.31 38.89 37.60 38.75 235,530
Oct 7, 2014 38.74 39.35 38.26 38.32 235,841
Oct 6, 2014 39.89 40.07 39.06 39.07 206,629
Oct 3, 2014 39.27 40.13 39.02 39.80 333,672
Oct 2, 2014 38.80 39.16 38.70 38.92 281,105
Oct 1, 2014 39.30 39.67 38.70 38.75 454,181
Sep 30, 2014 38.94 39.65 38.52 39.31 460,021
Sep 29, 2014 39.04 39.10 38.64 38.95 228,041
Sep 26, 2014 38.80 39.49 38.80 39.29 317,084
Sep 25, 2014 38.76 38.90 37.90 38.75 304,501
Sep 24, 2014 39.35 39.49 38.88 38.93 202,153
Sep 23, 2014 39.88 40.02 39.17 39.20 262,693
Sep 22, 2014 40.09 40.31 39.72 40.04 225,746
Sep 19, 2014 41.42 41.87 40.13 40.29 463,904
Sep 18, 2014 40.69 41.83 40.69 41.34 225,019
Sep 17, 2014 40.61 41.02 40.43 40.59 133,208
Sep 16, 2014 40.42 40.93 40.08 40.63 248,601
Sep 15, 2014 41.25 41.42 40.39 40.81 165,346