Itron (ITRI)

35.45 -1.17  -3.19%  May 30, 12:07PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Itron Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 35.80 36.75 35.63 36.62 320977
May 25, 2012 35.26 35.66 35.15 35.33 219059
May 24, 2012 35.55 35.84 34.80 35.30 368797
May 23, 2012 35.04 35.42 34.43 35.35 409104
May 22, 2012 35.26 35.68 34.95 35.26 546039
May 21, 2012 33.64 35.20 33.57 35.12 663530
May 18, 2012 33.96 34.48 33.45 33.50 657940
May 17, 2012 35.12 35.45 33.70 33.91 863287
May 16, 2012 38.75 38.79 34.83 34.96 1556704
May 15, 2012 39.50 39.86 38.75 38.89 413571
May 14, 2012 39.96 40.21 39.52 39.73 325509
May 11, 2012 39.93 40.61 39.93 40.20 361869
May 10, 2012 40.47 40.51 39.92 40.29 492026
May 9, 2012 39.66 40.28 38.92 40.20 513935
May 8, 2012 39.49 40.19 38.85 39.99 313024
May 7, 2012 39.84 40.13 39.24 39.68 373970
May 4, 2012 40.58 40.58 39.85 40.00 369170
May 3, 2012 41.35 41.56 40.45 40.72 352709
May 2, 2012 40.75 41.36 40.59 41.33 337538
May 1, 2012 40.98 41.68 40.79 41.05 407894
April 30, 2012 41.76 41.98 40.68 40.80 644134
April 27, 2012 43.19 43.19 41.30 41.68 671060
April 26, 2012 40.26 43.40 39.16 43.10 1823288
April 25, 2012 43.76 45.12 43.43 44.73 687213
April 24, 2012 43.46 43.74 43.06 43.47 318900
April 23, 2012 43.84 44.04 42.95 43.56 324980
April 20, 2012 44.58 44.96 44.20 44.32 231966
April 19, 2012 44.47 45.06 44.01 44.48 424384
April 18, 2012 43.96 44.68 43.83 44.40 199038
April 17, 2012 43.96 44.70 43.82 44.30 288431
April 16, 2012 43.79 44.06 43.04 43.76 266502
April 13, 2012 44.30 44.47 43.53 43.61 383123
April 12, 2012 43.48 44.54 43.24 44.33 193511
April 11, 2012 42.38 43.45 42.23 43.22 261295
April 10, 2012 42.69 42.99 41.93 42.07 459197
April 9, 2012 43.59 43.59 42.75 42.77 332410
April 5, 2012 44.51 44.82 44.00 44.39 294542
April 4, 2012 44.96 45.14 44.01 44.73 462921
April 3, 2012 45.07 45.63 44.67 45.42 360864
April 2, 2012 45.14 45.50 44.31 45.26 483564
March 30, 2012 45.56 45.75 45.12 45.41 482877
March 29, 2012 44.80 45.63 44.43 45.51 453223
March 28, 2012 44.82 45.22 44.36 45.19 343054
March 27, 2012 44.77 44.91 44.19 44.86 246180
March 26, 2012 44.57 44.67 44.07 44.49 240520
March 23, 2012 43.71 44.29 43.55 44.07 230830
March 22, 2012 43.34 43.96 43.19 43.84 229264
March 21, 2012 44.00 44.37 43.59 44.04 210779
March 20, 2012 44.21 44.50 43.51 44.00 189142
March 19, 2012 44.81 45.01 44.20 44.62 331269
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ITRI News

Economist: JUN 5-6 Conf to explore Big Data and Evolution of Smart Systems. http://stks.co/41ak $SPLK $AKAM $ITRI $TIBX $CSCO $ADBE $GOOG
about 11 hours ago by abubnic
Itron Strengthens Foothold in China
May 23, 11:15AM Zacks
Bottom 5 Tech by 14 period RSI: $LXK $SNDK $MCHP $DELl $MOLX (S&P 500) $TTWO $FSL $MXWL $ITRI $ARUN (non S&P 500)
about 10 days ago by TheEquitiesRoom
$ITRI is -10.1% down since open and -10.4% down since close.
about 14 days ago by TradeBot
IV30(TM) GAINER $YPF +42.49% $GR +39.62% $VQ +33.87% $DRI +30.67% $HGSI +24.79% $ITRI +24.79% $MCP +24.15% $IQNT +22.78% $SPPI +21.07%
about 14 days ago by livevol_pro
HIGH $PUT VOLU $IWR 5774% $VELT 2793% $LOGI 2327% $ITRI 1595% $SKS 1481% $OSUR 1466% $VQ 1302% $AON 1229% $VMED 1143% $CHS 1128%
about 14 days ago by livevol_pro
IV30(TM) GAINER $VQ +37.51% $GR +36.86% $DRI +35.2% $IQNT +26.3% $ITRI +21.44% $TTM +18.36% $HGSI +12.96% $STD +12.65% $AVP +11.52%
about 14 days ago by livevol_pro
IV30(TM) GAINER $GR +34.26% $ITRI +17.1% $AVP +9.5% $NUS +7.44% $NTAP +7.11%
about 14 days ago by livevol_pro
HIGH $PUT VOLU $OSUR 1304% $VELT 1244% $AON 1200% $ITRI 932% $EWA 880% $JCP 617% $SKS 606% $CHS 564% $INCY 488% $SHW 393%
about 14 days ago by livevol_pro
Itron Reaches Algeria
May 16, 11:00AM Zacks
ITRON INC /WA/ Financials
May 10, 1:04PM
$ITRI Volume Alert - Currently at 5 x average daily volume.
about 34 days ago by TradeIdeasQuant
Why Itron's Shares Collapsed
Apr 26, 2:59PM Fool
Itron Misses Where It Counts
Apr 26, 1:17PM Fool
Jefferies Trims Numbers on Itron (ITRI) After Q1
Apr 26, 8:26AM Street Insider
$ITRI http://stks.co/3Vza A very nice looking base starting to emerge here. On Breakout watch now
about 35 days ago by traderstewie
Itron, Inc. (ITRI) Misses Q1 EPS by 2c
Apr 25, 4:54PM Street Insider
Listen to $ITRI Q1 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3Vu5
about 35 days ago by earningscast
Wedbush: Itron's 1Q12 Preview
Apr 23, 9:27AM Benzinga
Badger Meter Outperforms
Apr 19, 10:45AM Zacks
$ITRI http://stks.co/32vl Another pretty good risk/reward play off 50 EMA and Trendline Supports...
about 68 days ago by TheInformedTrader
$ITRI filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2tYA
about 75 days ago by MarketBrief
$ITRI forms bullish "Continuation Wedge" chart pattern. http://stks.co/2kaJ
about 83 days ago by RecogniaEvents
Echelon climbs after Piper upgrades on Brazil opportunity
Mar 02, 10:12AM theflyonthewall.com
Itron Passes This Key Test
Feb 29, 10:23AM Fool
$ITRI amended latest Annual Report http://stks.co/2WOp
about 98 days ago by MarketBrief
35 breakouts: $CAB (gap), $DDIC (gap), $GNC (gap), $ITRI (gap + 200- MA), $MRGE, $NTAP (gap + 200-d MA), $SYNT (gap), $CLUB, $TRW (200-d MA)
about 104 days ago by fallondpicks
Reducing portfolio right now, need some luck to pick the right positions: $CAR dropped -15% after selling, but $ITRI popped +22% this week
about 104 days ago by traderclubtirol
$ITRI Volume Alert - Currently at 5 x average daily volume.
about 104 days ago by TradeIdeasQuant
$ITRI @teevee nice call
about 104 days ago by EarningsJobber
$ITRI
about 104 days ago by alexcampbello
$ITRI...$50 is a KIRBY
about 104 days ago by teevee
$itri $expd $gnc $bpax $kors
about 104 days ago by pachecor

Recent Quotes

Symbol Price Chg Chg % Market Cap
ITRI 35.45 -1.17 -3.19% 1.463B
ITR 33.93 +0.11 +0.33%
ITMN 10.26 -0.84 -7.57% 725.16M
ITIC 51.02 +0.83 +1.65% 105.40M
ITI 1.41 -0.04 -2.76% 48.31M
ITC 68.99 -0.07 -0.10% 3.546B
ITA 62.31 +0.62 +1.00%
IT 40.96 -0.15 -0.36% 3.838B
ISTA 9.095 -0.01 -0.05% 380.11M
IST 20.56 -0.20 -0.96%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close