ITRI - Itron, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 56.98 57.65 56.70 57.43 57.43 98,050
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
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 46.26 184,900
Jan 02, 2019 46.55 48.23 46.00 48.07 48.07 151,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...