ITRI - Itron, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 18, 2019 49.70 50.07 48.95 49.79 49.79 112,047
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
Feb 20, 2019 60.61 61.91 59.96 61.74 61.74 192,300
Feb 19, 2019 60.05 61.34 59.85 60.62 60.62 163,900
Feb 15, 2019 59.76 60.53 59.49 60.11 60.11 119,500
Feb 14, 2019 59.39 59.84 59.05 59.48 59.48 187,800
Feb 13, 2019 59.13 59.83 58.91 59.61 59.61 117,600
Feb 12, 2019 58.23 58.98 57.80 58.96 58.96 150,500
Feb 11, 2019 57.37 58.00 56.61 57.76 57.76 146,200
Feb 08, 2019 56.33 57.16 55.95 57.16 57.16 155,100
Feb 07, 2019 57.73 58.20 55.94 56.91 56.91 152,400
Feb 06, 2019 57.29 58.35 57.29 58.21 58.21 135,300
Feb 05, 2019 56.38 57.52 52.90 57.33 57.33 169,800
Feb 04, 2019 55.10 56.29 54.72 56.21 56.21 187,600
Feb 01, 2019 54.82 55.37 54.05 55.06 55.06 211,500
Jan 31, 2019 53.38 55.24 53.33 54.63 54.63 232,400
Jan 30, 2019 52.88 53.61 51.61 53.31 53.31 169,900
Jan 29, 2019 52.63 53.22 52.22 52.23 52.23 379,100
Jan 28, 2019 53.27 53.64 52.07 52.36 52.36 210,300
Jan 25, 2019 53.22 54.71 52.71 53.82 53.82 577,000
Jan 24, 2019 51.99 53.18 51.68 52.66 52.66 248,200
Jan 23, 2019 53.00 53.56 51.27 52.00 52.00 137,500
Jan 22, 2019 54.32 54.61 52.09 52.95 52.95 204,900
Jan 18, 2019 53.84 54.68 53.24 54.48 54.48 193,400
Jan 17, 2019 53.58 54.54 53.08 53.53 53.53 303,100
Jan 16, 2019 52.12 54.02 51.88 53.86 53.86 202,500
Jan 15, 2019 52.07 52.45 51.19 52.02 52.02 300,100
Jan 14, 2019 51.80 52.57 50.81 52.00 52.00 163,100
Jan 11, 2019 51.58 52.52 51.48 52.12 52.12 183,100
Jan 10, 2019 50.75 51.96 50.10 51.88 51.88 166,800
Jan 09, 2019 49.76 51.30 49.76 50.93 50.93 182,600
Jan 08, 2019 49.40 49.69 48.55 49.49 49.49 272,900
Jan 07, 2019 48.51 49.46 47.95 48.99 48.99 105,100
Jan 04, 2019 47.14 49.00 46.29 48.50 48.50 180,800
Jan 03, 2019 47.43 47.97 46.01 46.26 46.26 186,800
Jan 02, 2019 46.55 48.23 46.00 48.07 48.07 151,600
Dec 31, 2018 47.50 47.52 46.29 47.29 47.29 197,500
Dec 28, 2018 47.44 47.97 46.35 47.03 47.03 226,900
Dec 27, 2018 46.08 47.46 45.37 47.45 47.45 169,900
Dec 26, 2018 44.81 46.96 44.39 46.85 46.85 137,300
Dec 24, 2018 45.81 45.86 44.35 44.61 44.61 98,800
Dec 21, 2018 47.79 48.73 46.23 46.35 46.35 644,800
Dec 20, 2018 47.89 48.86 47.35 47.88 47.88 243,500
Dec 19, 2018 48.95 49.70 47.76 48.15 48.15 235,200
Dec 18, 2018 48.42 49.29 47.47 49.03 49.03 253,700
Dec 17, 2018 49.80 49.86 47.38 47.87 47.87 332,800
Dec 14, 2018 51.51 51.75 49.91 50.22 50.22 151,900
Dec 13, 2018 53.37 53.82 51.89 52.08 52.08 247,900
Dec 12, 2018 53.02 53.89 52.42 53.06 53.06 158,600
Dec 11, 2018 52.98 53.10 51.69 52.20 52.20 218,300
Dec 10, 2018 52.00 52.49 50.53 52.07 52.07 189,500
Dec 07, 2018 53.11 54.23 51.71 51.99 51.99 237,800
Dec 06, 2018 51.18 54.76 50.62 53.17 53.17 175,800
Dec 04, 2018 55.44 55.69 52.23 52.30 52.30 306,300
Dec 03, 2018 54.66 55.68 54.41 55.65 55.65 246,800
Nov 30, 2018 53.92 54.48 53.48 54.16 54.16 202,200
Nov 29, 2018 53.32 54.22 52.72 54.06 54.06 211,200
Nov 28, 2018 51.06 53.76 50.42 53.40 53.40 242,000
Nov 27, 2018 51.96 52.41 50.59 50.84 50.84 237,500
Nov 26, 2018 51.98 53.21 51.19 52.39 52.39 185,500
Nov 23, 2018 51.05 52.24 51.01 51.38 51.38 62,500
Nov 21, 2018 51.00 51.90 50.87 51.49 51.49 189,000
Nov 20, 2018 51.69 52.44 50.20 50.50 50.50 242,100
Nov 19, 2018 53.57 54.69 52.21 52.67 52.67 284,500
Nov 16, 2018 52.76 54.07 51.84 53.77 53.77 272,600
Nov 15, 2018 51.62 53.34 51.23 53.22 53.22 220,100
Nov 14, 2018 52.95 53.64 51.40 51.89 51.89 298,800
Nov 13, 2018 53.06 54.15 52.07 52.68 52.68 292,300
Nov 12, 2018 53.94 54.14 52.87 52.94 52.94 305,700
Nov 09, 2018 55.59 55.59 53.14 53.99 53.99 379,900
Nov 08, 2018 53.27 56.64 53.27 55.85 55.85 243,300
Nov 07, 2018 51.84 55.48 51.03 55.20 55.20 371,900
Nov 06, 2018 52.25 53.89 49.59 51.69 51.69 953,000
Nov 05, 2018 54.65 55.09 53.70 54.77 54.77 264,000
Nov 02, 2018 54.42 55.00 53.57 54.43 54.43 246,300
Nov 01, 2018 52.60 54.81 52.27 54.14 54.14 207,700
Oct 31, 2018 52.50 53.23 51.50 52.14 52.14 192,500
Oct 30, 2018 50.57 52.11 50.00 52.02 52.02 168,100
Oct 29, 2018 52.79 53.87 49.85 50.57 50.57 171,000
Oct 26, 2018 50.96 52.81 49.96 51.78 51.78 149,300
Oct 25, 2018 50.33 52.05 50.33 51.85 51.85 263,200
Oct 24, 2018 52.33 52.71 49.85 49.92 49.92 210,600
Oct 23, 2018 52.40 52.70 51.04 52.26 52.26 251,100
Oct 22, 2018 53.30 54.14 52.83 53.32 53.32 202,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...