Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ITRON INC Historical Prices

  • Historical Data: ITRI

    Return as of November 24 2009

    1 Month 5.30%
    6 Month 7.84%
    YTD -3.94%
    1 Year 49.93%
    3 Year 24.96%
    5 Year 181.65%

  • ITRON INC ( ITRI ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 870,665 59.65 57.31 58.90 57.79
    10/27/09 1.51 M 61.38 58.81 59.20 59.65
    10/28/09 1.00 M 59.90 57.431 59.90 57.61
    10/29/09 2.22 M 62.02 57.20 57.30 61.79
    10/30/09 1.44 M 62.17 59.51 60.92 60.04
    11/02/09 687,248 61.20 59.50 60.98 60.26
    11/03/09 1.01 M 61.51 59.66 59.99 61.24
    11/04/09 927,952 62.48 61.15 61.69 61.32
    11/05/09 943,411 63.36 62.07 62.50 63.13
    11/06/09 660,936 63.413 61.94 62.83 62.68
    11/09/09 586,547 63.39 62.46 63.03 63.31
    11/10/09 673,181 63.67 62.43 63.18 62.92
    11/11/09 603,246 64.31 63.226 63.48 64.11
    11/12/09 415,649 64.60 62.91 64.10 63.24
    11/13/09 469,625 64.06 62.65 63.59 63.52
    11/16/09 463,034 65.00 63.28 63.60 63.91
    11/17/09 594,787 64.17 62.89 63.50 64.06
    11/18/09 256,875 64.37 63.59 64.00 63.95
    11/19/09 428,323 63.65 61.37 63.64 62.25
    11/20/09 303,947 62.43 61.55 61.79 62.19
    11/23/09 187,911 63.50 62.37 62.78 62.69

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ITRI

    Valuation

    Calculate the value of or shares of ITRI , since