Itron, Inc. historical prices

   Watch this stock

Historical chart

    43.14 
    39.97 
    36.81 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 6, 2014 40.71 41.29 40.65 40.94 203,321
Nov 5, 2014 40.73 41.90 39.48 40.59 312,486
Nov 4, 2014 40.02 40.47 39.26 39.67 328,453
Nov 3, 2014 39.10 40.86 38.74 40.54 393,704
Oct 31, 2014 39.81 39.85 38.87 38.93 441,563
Oct 30, 2014 38.68 39.23 38.64 38.99 213,370
Oct 29, 2014 38.91 39.20 38.61 38.76 222,795
Oct 28, 2014 38.27 39.10 38.14 38.88 397,035
Oct 27, 2014 37.95 38.17 37.76 38.04 333,905
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