ITRON Historical Stock Price

Below is the stock price history for Itron ITRI. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Itron stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Itron Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-17	42.72	43.12	42.47	42.80	15,787
2013-05-16	42.17	42.87	41.66	42.33	17,292
2013-05-15	41.60	42.43	41.36	42.24	22,071
2013-05-14	41.00	41.805	41.00	41.40	16,093
2013-05-13	40.87	40.88	40.05	40.70	14,494
2013-05-10	40.49	41.24	40.49	40.95	7,096
2013-05-09	40.60	40.79	40.38	40.48	7,847
2013-05-08	40.29	40.81	40.26	40.81	13,627
2013-05-07	40.21	40.48	40.00	40.41	12,673
2013-05-06	40.02	40.22	39.68	40.195	10,990
2013-05-03	39.76	40.52	39.56	40.27	21,364
2013-05-02	39.67	39.87	39.25	39.42	22,769
2013-05-01	39.66	39.78	39.23	39.47	25,456
2013-04-30	39.07	39.74	38.81	39.64	57,259
2013-04-29	39.77	40.09	38.995	39.125	62,005
2013-04-25	44.51	45.21	43.85	44.40	55,254
2013-04-24	44.07	44.33	43.87	44.16	16,679
2013-04-23	43.08	43.85	43.08	43.69	12,782
2013-04-22	43.28	43.28	42.71	42.94	21,384
2013-04-19	43.71	43.71	42.50	42.84	29,617
2013-04-18	43.73	43.75	42.61	43.20	16,569
2013-04-17	44.85	44.93	43.25	43.74	19,613
2013-04-16	45.71	45.71	44.75	45.11	17,431
2013-04-15	46.78	46.78	45.00	45.60	40,692
2013-04-12	46.77	47.11	46.58	47.03	25,953
2013-04-11	46.63	46.89	46.05	46.89	23,409
2013-04-10	45.65	46.88	45.65	46.64	14,777
2013-04-09	45.09	45.65	44.94	45.37	10,823
2013-04-08	44.78	45.10	44.55	45.07	6,153
2013-04-05	44.87	44.90	44.52	44.72	12,124

» More Itron Stock Price History