The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Itron Inc.

  • ITRI
  • NASDAQ
  • Industrial Products
  • Latest 42.22
  • Currency US$
  • Change 0.26
  • Percent Change 0.62 %
  • Volume 170,410
  • Fri Aug 29, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 42.22 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 42.42 41.82 42.01 42.22 170,410
Aug 28 42.22 41.64 41.85 41.96 102,915
Aug 27 42.59 41.83 41.95 41.92 188,839
Aug 26 42.03 41.24 41.42 41.99 168,523
Aug 25 41.79 41.08 41.66 41.49 108,446
Aug 22 41.73 41.18 41.30 41.46 139,773
Aug 21 41.52 40.80 41.36 41.38 197,349
Aug 20 41.40 40.77 41.23 41.30 210,720
Aug 19 41.57 40.66 40.72 41.41 233,138
Aug 18 40.90 40.11 40.13 40.65 203,739
Aug 15 40.25 39.28 40.06 39.88 239,252
Aug 14 39.92 39.24 39.66 39.65 126,538
Aug 13 39.76 39.24 39.51 39.58 162,405
Aug 12 39.83 38.89 39.42 39.48 201,025
Aug 11 40.53 39.71 40.07 39.80 185,622
Aug 8 39.99 39.10 39.31 39.80 223,713
Aug 7 39.97 39.26 39.60 39.40 486,454
Aug 6 40.80 38.29 38.29 39.38 1,187,277
Aug 5 36.71 35.67 35.95 36.40 258,254
Aug 4 36.28 35.49 35.89 36.11 218,771
Aug 1 36.26 35.48 35.91 35.77 300,492
Jul 31 36.81 35.93 36.48 35.98 304,848
Jul 30 37.15 36.61 36.62 36.90 207,951
Jul 29 37.14 36.31 36.84 36.33 244,520
Jul 28 37.00 36.22 36.81 36.70 195,796
Jul 25 36.98 36.51 36.93 36.68 213,690
Jul 24 38.11 36.82 37.73 37.26 355,706
Jul 23 38.19 37.27 37.55 37.77 278,670
Jul 22 37.63 36.98 37.52 37.59 539,823
Jul 21 40.39 37.25 38.88 37.35 848,323
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.