ITRI - Itron, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 15, 2019 61.90 61.92 61.33 61.59 61.59 145,400
Jul 12, 2019 61.07 62.08 61.07 61.81 61.81 172,600
Jul 11, 2019 61.42 61.69 60.56 61.07 61.07 241,600
Jul 10, 2019 62.33 62.80 61.40 61.46 61.46 185,800
Jul 09, 2019 61.45 62.21 60.02 61.89 61.89 398,800
Jul 08, 2019 62.55 62.77 61.75 62.09 62.09 324,000
Jul 05, 2019 61.92 62.64 61.63 62.63 62.63 130,800
Jul 03, 2019 62.47 62.90 62.27 62.70 62.70 107,300
Jul 02, 2019 63.56 63.67 61.51 62.19 62.19 283,300
Jul 01, 2019 63.00 63.83 61.90 63.60 63.60 485,000
Jun 28, 2019 61.72 62.70 61.45 62.57 62.57 678,300
Jun 27, 2019 61.52 62.64 61.26 61.58 61.58 405,200
Jun 26, 2019 60.61 61.34 60.51 60.87 60.87 226,000
Jun 25, 2019 60.57 61.56 60.13 60.40 60.40 327,600
Jun 24, 2019 61.24 62.53 60.25 60.79 60.79 209,200
Jun 21, 2019 62.08 62.64 61.22 61.23 61.23 536,800
Jun 20, 2019 62.91 63.38 61.58 62.51 62.51 292,100
Jun 19, 2019 62.12 62.86 61.76 62.15 62.15 353,500
Jun 18, 2019 60.44 62.17 60.31 62.07 62.07 331,200
Jun 17, 2019 59.78 60.53 59.51 59.85 59.85 247,500
Jun 14, 2019 59.75 59.90 58.63 59.61 59.61 280,600
Jun 13, 2019 60.30 60.67 59.56 59.95 59.95 277,300
Jun 12, 2019 59.78 60.03 59.17 59.89 59.89 175,100
Jun 11, 2019 60.12 60.99 59.30 60.01 60.01 313,300
Jun 10, 2019 59.01 60.38 59.01 59.46 59.46 386,400
Jun 07, 2019 57.89 59.09 57.89 58.82 58.82 155,200
Jun 06, 2019 58.66 59.03 57.37 57.79 57.79 652,300
Jun 05, 2019 59.72 59.72 58.30 58.66 58.66 312,800
Jun 04, 2019 58.04 59.40 57.96 59.30 59.30 214,800
Jun 03, 2019 56.80 57.70 56.41 57.50 57.50 433,700
May 31, 2019 57.49 57.84 56.21 56.65 56.65 367,900
May 30, 2019 57.45 58.55 56.77 58.13 58.13 374,700
May 29, 2019 56.85 57.81 56.22 57.05 57.05 579,000
May 28, 2019 57.49 57.83 56.71 57.34 57.34 334,400
May 24, 2019 56.98 57.67 56.70 57.35 57.35 193,300
May 23, 2019 56.79 57.76 55.83 56.49 56.49 386,900
May 22, 2019 57.32 58.01 56.00 57.43 57.43 201,600
May 21, 2019 57.10 57.85 56.41 57.83 57.83 410,300
May 20, 2019 56.08 57.29 55.76 56.57 56.57 252,100
May 17, 2019 58.15 58.40 56.48 56.87 56.87 306,300
May 16, 2019 57.34 59.06 56.73 58.76 58.76 438,800
May 15, 2019 56.02 57.49 56.02 57.01 57.01 413,900
May 14, 2019 57.28 57.55 56.12 56.52 56.52 424,300
May 13, 2019 58.65 59.11 56.69 56.97 56.97 616,600
May 10, 2019 60.91 61.60 58.98 59.60 59.60 720,100
May 09, 2019 60.88 61.83 59.53 61.01 61.01 883,700
May 08, 2019 64.90 64.90 61.15 61.68 61.68 1,006,000
May 07, 2019 56.80 65.31 56.80 64.93 64.93 2,072,500
May 06, 2019 51.75 53.71 50.55 53.47 53.47 306,700
May 03, 2019 51.96 53.30 51.46 53.16 53.16 312,400
May 02, 2019 52.10 53.03 51.31 51.56 51.56 378,800
May 01, 2019 54.02 54.33 52.05 52.13 52.13 486,700
Apr 30, 2019 52.80 53.78 51.93 53.66 53.66 324,700
Apr 29, 2019 52.12 52.82 51.78 52.80 52.80 191,100
Apr 26, 2019 50.74 52.15 50.25 52.01 52.01 223,100
Apr 25, 2019 51.67 51.67 50.04 50.65 50.65 150,600
Apr 24, 2019 51.46 52.20 50.82 51.73 51.73 198,200
Apr 23, 2019 49.65 51.47 48.99 51.40 51.40 269,400
Apr 22, 2019 49.83 50.00 49.18 49.59 49.59 170,100
Apr 18, 2019 50.04 50.43 49.46 50.12 50.12 220,500
Apr 17, 2019 49.92 50.67 49.67 50.28 50.28 299,000
Apr 16, 2019 49.03 49.89 48.96 49.65 49.65 268,700
Apr 15, 2019 48.52 48.94 48.03 48.83 48.83 443,500
Apr 12, 2019 48.01 48.76 47.80 48.71 48.71 421,200
Apr 11, 2019 47.79 47.80 47.31 47.59 47.59 326,800
Apr 10, 2019 47.74 48.04 47.42 47.70 47.70 338,600
Apr 09, 2019 47.79 48.05 47.20 47.64 47.64 313,500
Apr 08, 2019 47.75 48.02 47.22 47.96 47.96 544,600
Apr 05, 2019 46.77 48.13 46.59 48.08 48.08 433,600
Apr 04, 2019 47.46 47.74 46.16 46.78 46.78 798,100
Apr 03, 2019 47.28 47.81 47.01 47.31 47.31 193,800
Apr 02, 2019 47.78 47.88 46.33 46.78 46.78 304,800
Apr 01, 2019 47.13 47.81 46.80 47.60 47.60 542,700
Mar 29, 2019 46.88 47.10 45.93 46.65 46.65 474,700
Mar 28, 2019 46.35 47.67 45.90 46.41 46.41 349,700
Mar 27, 2019 46.71 46.94 45.54 46.23 46.23 305,100
Mar 26, 2019 47.79 47.86 46.30 46.73 46.73 296,600
Mar 25, 2019 48.20 48.29 46.92 47.36 47.36 343,200
Mar 22, 2019 50.80 50.91 48.05 48.25 48.25 352,800
Mar 21, 2019 50.42 52.38 50.42 51.19 51.19 299,800
Mar 20, 2019 50.04 51.00 49.50 50.50 50.50 282,500
Mar 19, 2019 50.17 51.42 49.51 50.04 50.04 238,300
Mar 18, 2019 49.70 50.07 48.95 49.79 49.79 166,300
Mar 15, 2019 49.24 50.06 49.24 49.48 49.48 542,900
Mar 14, 2019 50.47 50.92 49.17 49.23 49.23 154,000
Mar 13, 2019 50.41 50.73 49.88 50.47 50.47 200,000
Mar 12, 2019 49.67 50.63 49.33 50.13 50.13 352,900
Mar 11, 2019 49.21 49.84 48.89 49.72 49.72 378,000
Mar 08, 2019 48.85 49.22 48.75 48.99 48.99 285,100
Mar 07, 2019 49.80 50.30 48.94 49.35 49.35 184,000
Mar 06, 2019 50.13 50.44 49.57 49.79 49.79 200,600
Mar 05, 2019 50.99 51.29 49.93 50.02 50.02 244,400
Mar 04, 2019 51.40 53.02 50.37 51.00 51.00 404,300
Mar 01, 2019 53.21 54.00 51.36 51.40 51.40 572,000
Feb 28, 2019 58.20 58.50 52.38 53.01 53.01 1,021,100
Feb 27, 2019 60.11 61.66 60.06 61.57 61.57 251,900
Feb 26, 2019 60.43 61.62 60.19 60.54 60.54 275,700
Feb 25, 2019 61.57 62.21 60.55 60.65 60.65 312,200
Feb 22, 2019 61.03 61.66 60.29 61.47 61.47 172,000
Feb 21, 2019 61.75 61.93 60.26 60.91 60.91 131,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...