Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	45.53	45.80	44.32	44.46	606,838	-1.07(-2.35%)
Feb 28, 2012	45.22	46.27	45.16	45.53	360,204	+0.42(+0.93%)
Feb 27, 2012	44.48	45.51	44.13	45.11	731,503	+0.43(+0.96%)
Feb 24, 2012	45.46	45.74	44.60	44.68	635,154	-0.52(-1.15%)
Feb 23, 2012	45.63	46.29	44.70	45.20	845,720	-1.32(-2.84%)
Feb 22, 2012	46.73	46.93	46.39	46.52	457,734	-0.26(-0.56%)
Feb 21, 2012	46.62	47.88	46.58	46.78	850,045	-1.10(-2.30%)
Feb 17, 2012	47.38	48.52	47.08	47.88	1,003,714	-0.35(-0.73%)
Feb 16, 2012	45.62	50.35	45.48	48.23	4,242,549	+8.12(+20.24%)
Feb 15, 2012	40.88	41.26	39.45	40.11	823,533	-0.69(-1.69%)
Feb 14, 2012	40.79	41.23	40.32	40.80	515,090	-0.32(-0.78%)
Feb 13, 2012	41.71	42.23	40.82	41.12	325,911	-0.33(-0.80%)
Feb 10, 2012	41.90	41.90	41.18	41.45	530,153	-0.96(-2.28%)
Feb 09, 2012	41.22	42.91	41.04	42.41	509,054	+1.23(+2.99%)
Feb 08, 2012	41.42	41.77	40.79	41.19	316,314	-0.11(-0.28%)
Feb 07, 2012	41.00	41.81	40.82	41.30	436,891	+0.26(+0.63%)
Feb 06, 2012	39.76	41.13	39.22	41.04	403,537	+1.25(+3.14%)
Feb 03, 2012	38.75	40.00	38.43	39.79	324,578	+1.40(+3.65%)
Feb 02, 2012	38.71	39.06	38.26	38.39	320,452	-0.22(-0.57%)
Feb 01, 2012	39.01	39.33	38.05	38.61	496,586	-0.18(-0.46%)
Jan 31, 2012	39.90	40.00	38.69	38.79	317,157	-0.81(-2.05%)
Jan 30, 2012	39.83	39.98	39.45	39.60	243,331	-0.62(-1.54%)
Jan 27, 2012	39.22	40.28	39.11	40.22	183,395	+0.76(+1.93%)
Jan 26, 2012	39.69	40.05	39.37	39.46	230,946	+0.12(+0.31%)
Jan 25, 2012	38.92	39.50	38.54	39.34	363,666	+0.49(+1.26%)
Jan 24, 2012	38.70	39.33	38.28	38.85	271,928	-0.04(-0.10%)
Jan 23, 2012	39.02	39.48	38.60	38.89	166,686	+0.04(+0.10%)
Jan 20, 2012	39.00	39.35	38.62	38.85	249,929	-0.21(-0.54%)
Jan 19, 2012	38.51	39.57	38.51	39.06	402,659	+0.51(+1.32%)
Jan 18, 2012	37.72	38.68	37.62	38.55	361,625	+0.65(+1.72%)
Jan 17, 2012	38.77	39.09	37.88	37.90	249,068	-0.68(-1.76%)
Jan 13, 2012	38.92	39.32	38.22	38.58	260,634	-0.54(-1.38%)
Jan 12, 2012	39.00	39.36	38.26	39.12	256,264	+0.17(+0.44%)
Jan 11, 2012	38.45	39.37	38.22	38.95	344,831	+0.35(+0.91%)
Jan 10, 2012	38.06	39.04	37.90	38.60	390,939	+0.84(+2.22%)
Jan 09, 2012	36.77	37.82	36.76	37.76	385,032	+0.99(+2.69%)
Jan 06, 2012	36.44	37.30	36.38	36.77	238,729	+0.17(+0.46%)
Jan 05, 2012	36.51	36.79	36.11	36.60	495,822	-0.19(-0.52%)
Jan 04, 2012	37.41	37.44	36.33	36.79	723,941	+1.02(+2.85%)
Dec 30, 2011	36.69	36.74	35.70	35.77	320,409	-0.92(-2.51%)
Dec 29, 2011	35.94	36.81	35.84	36.69	536,968	+0.79(+2.20%)
Dec 28, 2011	35.83	36.00	35.49	35.90	432,886	+0.20(+0.56%)
Dec 27, 2011	35.63	35.80	35.22	35.70	294,041	-0.07(-0.20%)
Dec 23, 2011	35.20	35.77	34.90	35.77	196,661	+1.56(+4.56%)
Dec 21, 2011	34.17	34.55	33.41	34.21	302,668	+0.04(+0.12%)
Dec 20, 2011	34.29	35.02	33.92	34.17	748,078	+0.26(+0.77%)
Dec 19, 2011	34.88	35.50	33.81	33.91	642,450	-1.08(-3.09%)
Dec 16, 2011	35.01	35.66	34.72	34.99	690,216	+0.14(+0.40%)
Dec 15, 2011	35.30	36.00	34.66	34.85	530,555	-0.07(-0.20%)
Dec 14, 2011	34.91	35.32	34.61	34.92	479,083	-0.10(-0.29%)
Dec 13, 2011	35.78	36.19	34.91	35.02	398,362	-0.63(-1.77%)
Dec 12, 2011	36.10	36.10	35.04	35.65	374,519	-1.00(-2.73%)
Dec 09, 2011	35.15	36.74	35.00	36.65	365,465	+1.51(+4.30%)
Dec 08, 2011	36.48	36.72	35.03	35.14	429,631	-1.73(-4.69%)
Dec 07, 2011	36.53	37.32	36.18	36.87	491,662	-0.03(-0.08%)
Dec 06, 2011	36.59	37.50	36.47	36.90	492,545	+0.27(+0.74%)
Dec 05, 2011	35.95	36.82	35.51	36.63	461,099	+1.34(+3.80%)
Dec 02, 2011	35.78	36.36	35.19	35.29	443,149	-0.11(-0.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Itron Inc (NQ: ITRI )

Historical Prices

Free News Feed