Itron, Inc.: NASDAQ:ITRI historical prices

You have no recent quotes

chg | %

May 24, 2012

May 22, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 22, 2013	43.50	43.87	42.10	42.38	281,400
May 21, 2013	43.21	43.74	43.18	43.47	190,645
May 20, 2013	42.60	43.37	42.60	43.10	194,399
May 17, 2013	42.51	43.15	42.46	42.80	234,940
May 16, 2013	42.07	42.90	41.66	42.29	308,489
May 15, 2013	41.55	42.46	41.35	42.28	349,924
May 14, 2013	40.89	41.85	40.87	41.40	185,552
May 13, 2013	40.77	40.89	40.00	40.77	172,649
May 10, 2013	40.57	41.26	40.45	40.94	89,652
May 9, 2013	40.58	40.79	40.30	40.55	89,348
May 8, 2013	40.43	40.82	40.22	40.80	141,438
May 7, 2013	40.16	40.51	40.00	40.43	184,742
May 6, 2013	40.01	40.28	39.67	40.17	179,083
May 3, 2013	39.90	40.56	39.56	40.31	270,717
May 2, 2013	39.89	40.00	39.24	39.44	283,464
May 1, 2013	39.65	39.79	39.19	39.56	346,501
Apr 30, 2013	39.03	39.75	38.73	39.65	541,554
Apr 29, 2013	39.88	40.17	38.99	39.15	624,554
Apr 26, 2013	40.54	40.91	38.16	39.85	1,556,443
Apr 25, 2013	44.20	45.28	43.82	44.39	345,936
Apr 24, 2013	43.78	44.37	43.66	44.20	243,903
Apr 23, 2013	43.07	43.86	43.07	43.69	136,992
Apr 22, 2013	42.80	43.20	42.65	42.96	242,572
Apr 19, 2013	43.39	43.71	42.45	42.82	265,879
Apr 18, 2013	43.82	43.82	42.62	43.20	189,007
Apr 17, 2013	44.72	44.93	43.25	43.79	323,048
Apr 16, 2013	45.96	45.96	44.70	45.11	246,115
Apr 15, 2013	46.67	46.88	44.99	45.61	388,087
Apr 12, 2013	46.75	47.12	46.45	47.00	236,242
Apr 11, 2013	46.70	46.92	45.96	46.92	212,828