Market Summary | Major Indices | Market Movers | Market Sectors | Mutual Funds | A-Z Stock Listings
ETF Screener | World Markets | Currencies | CEO Wealthmeter | Oil / Energy | Metals
Treasury Rates | Calculators | My Watchlist | My Portfolio
         Symbol Lookup
ITRON Add to My Watchlist (NSDQ: ITRI) 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     Itron 60.67 +0.96 (+1.61%) 318,178
Historical Data for ITRI
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
02/09/10 60.21 61.45 60.15 318,178 60.67 +0.96   +1.61%
02/08/10 60.97 60.99 59.70 185,227 59.71 -0.93   -1.53%
02/05/10 59.81 60.67 59.12 330,288 60.64 +0.56   +0.93%
02/04/10 62.25 62.26 59.75 444,249 60.08 -2.62   -4.18%
02/03/10 62.82 63.39 62.49 236,475 62.70 -0.12   -0.19%
02/02/10 62.25 63.31 61.90 391,087 62.82 +0.66   +1.06%
02/01/10 61.92 62.96 61.78 294,284 62.16 +0.61   +0.99%
01/29/10 62.27 63.13 61.54 477,422 61.55 -0.42   -0.68%
01/28/10 63.75 64.28 61.79 518,495 61.97 -2.06   -3.22%
01/27/10 64.81 64.91 61.72 792,992 64.03 -1.02   -1.57%
01/26/10 65.19 66.06 64.50 315,156 65.05 -0.14   -0.21%
01/25/10 65.37 66.18 64.61 425,042 65.19 +1.14   +1.78%
01/22/10 67.83 67.83 64.00 925,161 64.05 -4.04   -5.93%
01/21/10 71.89 72.09 66.90 1,167,480 68.09 -3.52   -4.92%
01/20/10 71.75 71.77 70.51 203,539 71.61 -0.43   -0.60%
01/19/10 70.30 72.45 70.30 341,278 72.04 +1.38   +1.95%
01/18/10 70.66 70.66 70.66 0 70.66 0.00   0.00%
01/15/10 71.40 72.49 70.44 373,285 70.66 -0.23   -0.32%
01/14/10 71.10 71.60 70.67 185,595 70.89 -0.04   -0.06%
01/13/10 70.22 71.07 68.94 268,701 70.93 +1.16   +1.66%
01/12/10 71.32 71.48 68.98 524,450 69.77 -1.81   -2.53%
01/11/10 72.17 72.50 71.00 295,701 71.58 -0.08   -0.11%
01/08/10 71.33 72.37 70.56 592,589 71.66 +0.09   +0.13%
01/07/10 71.14 71.63 70.08 293,067 71.57 -0.35   -0.49%
01/06/10 70.05 72.20 69.83 774,173 71.92 +2.09   +2.99%
01/05/10 68.62 70.07 68.16 648,963 69.83 +2.03   +2.99%
01/04/10 68.92 69.00 67.58 372,805 67.80 +0.23   +0.34%
01/01/10 67.57 67.57 67.57 0 67.57 0.00   0.00%
12/31/09 68.70 68.75 67.49 334,694 67.57 -1.18   -1.72%
12/30/09 68.44 69.49 68.32 470,733 68.75 +0.35   +0.51%
12/29/09 68.19 68.65 67.03 297,655 68.40 +0.39   +0.57%
12/28/09 68.30 68.99 67.76 191,044 68.01 -0.29   -0.42%
12/25/09 68.46 68.48 68.09 92,742 68.30 0.00   0.00%
12/24/09 68.46 68.48 68.09 92,742 68.30 -0.19   -0.28%
12/23/09 67.66 68.92 67.44 291,523 68.49 +1.15   +1.71%
12/22/09 67.09 67.56 66.85 393,845 67.34 +0.16   +0.24%
12/21/09 66.50 67.41 66.05 603,124 67.18 +0.99   +1.50%
12/18/09 66.02 66.91 65.32 1,063,831 66.19 +0.66   +1.01%
12/17/09 66.82 67.34 65.39 656,083 65.53 -1.30   -1.95%
12/16/09 67.23 67.60 66.13 525,975 66.83 -0.77   -1.14%
12/15/09 65.82 68.88 65.39 1,155,754 67.60 +1.09   +1.64%
12/14/09 65.41 66.63 64.30 610,945 66.51 +2.08   +3.23%
12/11/09 64.46 64.80 63.22 296,933 64.43 +0.45   +0.70%
12/10/09 63.45 64.19 63.00 344,466 63.98 +0.86   +1.36%
12/09/09 62.90 63.38 61.89 346,353 63.12 +0.51   +0.81%
12/08/09 62.08 62.72 60.88 308,167 62.61 +1.17   +1.90%
12/07/09 61.79 62.21 61.06 243,739 61.44 -0.73   -1.17%
12/04/09 62.43 63.04 61.70 395,806 62.17 +0.53   +0.86%
12/03/09 61.25 62.99 61.25 287,041 61.64 -0.24   -0.39%
12/02/09 62.04 63.10 61.58 224,912 61.88 +0.07   +0.11%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Stock Updates provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs