Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itron Inc (NQ: ITRI )

107.55 -0.67 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 59.27 60.57 58.64 59.80 294,177 +0.93(+1.58%)
May 30, 2006 60.25 60.63 58.85 58.87 303,875 -1.92(-3.16%)
May 26, 2006 59.59 61.94 59.07 60.79 358,225 +1.51(+2.55%)
May 25, 2006 59.44 59.99 57.00 59.28 581,445 +0.28(+0.47%)
May 24, 2006 59.91 60.00 57.14 59.00 669,118 -1.15(-1.91%)
May 23, 2006 62.84 64.44 60.02 60.15 552,347 -2.48(-3.96%)
May 22, 2006 64.37 64.80 61.30 62.63 494,581 -2.33(-3.59%)
May 19, 2006 64.97 68.25 64.33 64.96 455,192 +0.28(+0.43%)
May 18, 2006 65.30 66.49 64.45 64.68 276,081 -0.62(-0.95%)
May 17, 2006 68.08 68.57 64.29 65.30 570,360 -2.57(-3.79%)
May 16, 2006 67.96 68.46 66.77 67.87 320,651 +0.53(+0.79%)
May 15, 2006 65.30 67.92 64.00 67.34 489,494 +1.34(+2.03%)
May 12, 2006 68.75 68.75 65.50 66.00 513,898 -2.71(-3.94%)
May 11, 2006 70.28 71.02 68.71 68.71 467,716 -1.43(-2.04%)
May 10, 2006 71.32 71.34 69.83 70.14 336,068 -0.85(-1.20%)
May 09, 2006 72.30 72.30 70.33 70.99 281,510 -0.82(-1.14%)
May 08, 2006 72.66 72.83 71.35 71.81 278,723 -0.43(-0.60%)
May 05, 2006 73.12 73.41 71.69 72.24 466,885 -0.57(-0.78%)
May 04, 2006 67.95 73.72 67.76 72.81 1,110,177 +5.77(+8.61%)
May 03, 2006 66.08 67.80 65.35 67.04 412,956 +0.75(+1.13%)
May 02, 2006 67.10 67.23 65.48 66.29 415,240 -0.25(-0.38%)
May 01, 2006 67.80 67.84 66.04 66.54 455,864 -0.51(-0.76%)
Apr 28, 2006 68.76 68.76 65.74 67.05 415,200 -2.13(-3.08%)
Apr 27, 2006 68.97 70.30 67.75 69.18 460,687 +0.33(+0.48%)
Apr 26, 2006 68.75 69.90 66.65 68.85 1,346,022 +4.51(+7.01%)
Apr 25, 2006 63.86 64.62 63.37 64.34 347,649 +0.96(+1.51%)
Apr 24, 2006 64.97 65.62 63.10 63.38 267,186 -1.74(-2.67%)
Apr 21, 2006 64.80 66.17 64.20 65.12 456,980 +1.14(+1.78%)
Apr 20, 2006 64.00 64.52 62.91 63.98 315,423 -0.01(-0.02%)
Apr 19, 2006 65.27 65.59 62.74 63.99 420,851 -0.68(-1.05%)
Apr 18, 2006 65.39 65.39 63.29 64.67 511,710 +0.20(+0.31%)
Apr 17, 2006 62.40 65.34 62.19 64.47 798,265 +3.26(+5.33%)
Apr 13, 2006 62.63 62.68 60.78 61.21 266,830 -1.36(-2.17%)
Apr 12, 2006 61.57 62.66 60.74 62.57 513,255 +1.00(+1.62%)
Apr 11, 2006 61.10 62.55 61.05 61.57 480,327 +0.86(+1.42%)
Apr 10, 2006 61.00 61.06 59.56 60.71 251,243 +0.06(+0.10%)
Apr 07, 2006 63.04 63.22 60.42 60.65 306,105 -1.85(-2.96%)
Apr 06, 2006 61.05 63.19 60.51 62.50 438,038 +1.66(+2.73%)
Apr 05, 2006 61.37 61.37 60.46 60.84 193,676 -0.23(-0.38%)
Apr 04, 2006 61.13 61.50 59.80 61.07 361,303 +0.35(+0.58%)
Apr 03, 2006 59.87 61.70 59.85 60.72 370,493 +0.87(+1.45%)
Mar 31, 2006 58.91 60.36 58.58 59.85 189,459 +0.77(+1.30%)
Mar 30, 2006 59.09 60.90 57.80 59.08 635,687 +0.24(+0.41%)
Mar 29, 2006 59.53 59.61 58.55 58.84 432,984 -0.41(-0.69%)
Mar 28, 2006 59.05 59.71 58.70 59.25 369,602 +0.53(+0.90%)
Mar 27, 2006 58.95 59.86 58.02 58.72 186,138 +0.17(+0.29%)
Mar 24, 2006 57.25 58.95 57.04 58.55 232,732 +1.59(+2.79%)
Mar 23, 2006 58.50 58.50 56.46 56.96 207,000 -1.30(-2.23%)
Mar 22, 2006 56.52 58.57 56.52 58.26 214,400 +1.43(+2.52%)
Mar 21, 2006 57.66 58.09 55.86 56.83 480,436 -1.16(-2.00%)
Mar 20, 2006 59.15 59.20 57.40 57.99 310,807 -1.14(-1.93%)
Mar 17, 2006 58.45 60.30 58.21 59.13 456,814 +0.98(+1.69%)
Mar 16, 2006 59.82 59.98 58.05 58.15 336,130 -1.63(-2.73%)
Mar 15, 2006 59.89 59.99 58.85 59.78 175,098 -0.11(-0.18%)
Mar 14, 2006 60.41 60.96 58.67 59.89 425,937 -0.47(-0.78%)
Mar 13, 2006 60.57 61.20 59.70 60.36 267,095 +0.21(+0.35%)
Mar 10, 2006 57.80 60.27 57.48 60.15 385,135 +2.80(+4.88%)
Mar 09, 2006 57.15 59.62 57.15 57.35 278,103 -0.20(-0.35%)
Mar 08, 2006 57.40 58.84 55.73 57.55 508,007 -0.41(-0.71%)
Mar 07, 2006 59.74 60.10 56.97 57.96 370,535 -2.30(-3.82%)
Mar 06, 2006 60.55 61.20 59.29 60.26 271,023 -0.29(-0.48%)
Mar 03, 2006 61.03 62.36 60.36 60.55 278,431 -0.48(-0.79%)
Mar 02, 2006 61.12 62.75 59.93 61.03 549,737 +0.14(+0.23%)
Mar 01, 2006 59.98 61.37 59.42 60.89 356,501 +1.43(+2.40%)
Feb 28, 2006 59.25 60.32 58.66 59.46 637,363 +0.21(+0.35%)
Feb 27, 2006 59.95 61.49 59.06 59.25 750,890 -0.36(-0.60%)
Feb 24, 2006 59.42 59.65 58.70 59.61 554,532 +0.18(+0.30%)
Feb 23, 2006 57.62 59.59 57.62 59.43 708,777 +1.93(+3.36%)
Feb 22, 2006 56.13 57.70 55.39 57.50 874,105 +1.57(+2.81%)
Feb 21, 2006 57.00 57.10 55.27 55.93 615,220 -1.06(-1.86%)
Feb 17, 2006 57.57 57.57 56.15 56.99 505,397 -0.52(-0.90%)
Feb 16, 2006 58.94 60.81 56.70 57.51 1,470,500 -1.65(-2.79%)
Feb 15, 2006 54.86 59.25 54.68 59.16 3,328,428 +8.53(+16.85%)
Feb 14, 2006 51.43 51.84 49.52 50.63 822,702 -0.52(-1.02%)
Feb 13, 2006 50.00 51.26 49.38 51.15 1,591,982 +1.23(+2.46%)
Feb 10, 2006 50.68 50.74 48.75 49.92 632,908 -0.63(-1.25%)
Feb 09, 2006 49.93 51.23 49.76 50.55 806,864 +1.07(+2.16%)
Feb 08, 2006 46.92 49.67 46.92 49.48 574,995 +2.51(+5.34%)
Feb 07, 2006 47.70 47.84 46.63 46.97 348,040 -0.63(-1.32%)
Feb 06, 2006 47.40 47.89 47.16 47.60 337,033 +0.10(+0.21%)
Feb 03, 2006 47.45 47.81 46.93 47.50 345,267 -0.08(-0.17%)
Feb 02, 2006 46.65 48.19 44.53 47.58 603,854 +0.71(+1.51%)
Feb 01, 2006 47.90 48.01 46.56 46.87 391,463 -1.00(-2.09%)
Jan 31, 2006 48.10 48.30 47.65 47.87 465,341 -0.08(-0.17%)
Jan 30, 2006 48.48 48.49 47.66 47.95 659,227 +1.21(+2.59%)
Jan 27, 2006 45.34 47.66 45.26 46.74 456,615 +1.40(+3.09%)
Jan 26, 2006 45.45 45.85 44.77 45.34 441,215 -0.11(-0.24%)
Jan 25, 2006 45.86 46.85 45.38 45.45 329,862 -0.54(-1.17%)
Jan 24, 2006 46.94 47.48 45.60 45.99 498,105 -1.00(-2.13%)
Jan 23, 2006 43.25 47.39 42.07 46.99 1,798,653 +6.55(+16.20%)
Jan 20, 2006 42.70 42.70 40.25 40.44 912,544 -2.16(-5.07%)
Jan 19, 2006 41.79 42.70 41.75 42.60 218,133 +0.60(+1.43%)
Jan 18, 2006 41.72 42.21 40.52 42.00 424,202 +0.09(+0.21%)
Jan 17, 2006 42.29 42.70 41.85 41.91 466,462 -0.89(-2.08%)
Jan 13, 2006 42.63 42.80 42.24 42.80 358,706 +0.30(+0.71%)
Jan 12, 2006 42.50 42.90 41.30 42.50 794,700 -0.28(-0.65%)
Jan 11, 2006 43.23 44.45 42.61 42.78 301,689 -0.45(-1.04%)
Jan 10, 2006 42.00 43.55 42.00 43.23 359,637 +1.13(+2.68%)
Jan 09, 2006 41.61 42.32 41.10 42.10 321,164 +0.53(+1.27%)
Jan 06, 2006 41.82 41.82 40.96 41.57 245,903 +0.22(+0.53%)
Jan 05, 2006 41.92 41.93 41.25 41.35 186,218 -0.33(-0.79%)
Jan 04, 2006 40.45 41.75 40.31 41.68 318,330 +1.39(+3.45%)
Jan 03, 2006 40.00 41.17 39.44 40.29 415,386 +0.25(+0.62%)
Dec 30, 2005 40.51 40.89 39.76 40.04 165,588 -0.91(-2.22%)
Dec 29, 2005 40.62 41.40 40.50 40.95 167,246 +0.33(+0.81%)
Dec 28, 2005 41.10 41.30 40.04 40.62 272,100 -0.50(-1.22%)
Dec 27, 2005 42.00 42.02 41.00 41.12 230,700 -0.88(-2.10%)
Dec 23, 2005 41.63 42.00 41.15 42.00 198,261 +0.15(+0.36%)
Dec 22, 2005 41.77 42.04 41.45 41.85 192,877 +0.20(+0.48%)
Dec 21, 2005 41.39 42.21 41.27 41.65 330,073 +0.20(+0.48%)
Dec 20, 2005 40.89 41.90 40.59 41.45 486,888 +0.66(+1.62%)
Dec 19, 2005 42.29 42.50 40.56 40.79 512,399 -1.78(-4.18%)
Dec 16, 2005 44.80 44.86 40.90 42.57 958,020 -2.09(-4.68%)
Dec 15, 2005 45.42 45.59 44.26 44.66 314,947 -0.06(-0.13%)
Dec 14, 2005 45.15 45.41 44.56 44.72 268,197 -0.18(-0.40%)
Dec 13, 2005 47.25 47.27 44.53 44.90 458,288 -2.09(-4.45%)
Dec 12, 2005 47.69 48.00 46.69 46.99 365,293 -0.44(-0.93%)
Dec 09, 2005 46.45 47.73 46.16 47.43 366,124 +1.29(+2.80%)
Dec 08, 2005 45.21 46.48 45.11 46.14 186,473 +0.84(+1.85%)
Dec 07, 2005 46.01 46.31 44.58 45.30 229,238 -1.01(-2.18%)
Dec 06, 2005 46.49 46.66 45.90 46.31 218,254 +0.24(+0.52%)
Dec 05, 2005 46.97 47.30 45.27 46.07 230,849 -1.14(-2.41%)
Dec 02, 2005 48.07 49.00 46.22 47.21 451,069 -0.78(-1.63%)
Dec 01, 2005 47.02 48.16 46.99 47.99 371,558 +1.24(+2.65%)
Nov 30, 2005 46.69 47.25 46.29 46.75 327,298 +0.41(+0.88%)
Nov 29, 2005 45.88 47.00 45.83 46.34 183,310 +0.81(+1.78%)
Nov 28, 2005 47.50 47.91 45.12 45.53 260,429 -1.88(-3.97%)
Nov 25, 2005 47.13 47.52 47.00 47.41 33,432 +0.03(+0.06%)
Nov 23, 2005 47.66 48.07 46.72 47.38 263,293 -0.52(-1.09%)
Nov 22, 2005 45.94 48.23 45.94 47.90 802,156 +2.05(+4.47%)
Nov 21, 2005 44.90 46.10 44.26 45.85 383,542 +1.26(+2.83%)
Nov 18, 2005 44.82 44.94 44.41 44.59 151,523 +0.20(+0.45%)
Nov 17, 2005 43.45 44.93 43.43 44.39 207,103 +1.01(+2.33%)
Nov 16, 2005 44.44 45.14 42.74 43.38 443,770 -1.08(-2.43%)
Nov 15, 2005 44.31 44.80 42.26 44.46 587,773 -0.23(-0.51%)
Nov 14, 2005 46.29 46.30 43.65 44.69 420,654 -1.24(-2.70%)
Nov 11, 2005 45.40 46.12 45.35 45.93 205,914 +0.53(+1.17%)
Nov 10, 2005 47.26 48.29 44.80 45.40 695,470 -2.18(-4.58%)
Nov 09, 2005 47.40 48.25 46.90 47.58 325,885 +0.55(+1.17%)
Nov 08, 2005 47.73 48.49 46.48 47.03 712,035 -0.32(-0.68%)
Nov 07, 2005 45.40 47.47 45.10 47.35 855,891 +2.55(+5.69%)
Nov 04, 2005 43.20 45.00 43.20 44.80 627,598 +2.00(+4.67%)
Nov 03, 2005 42.58 42.96 42.19 42.80 526,564 +0.50(+1.18%)
Nov 02, 2005 42.65 43.09 42.15 42.30 303,162 -0.35(-0.82%)
Nov 01, 2005 43.26 43.56 42.12 42.65 283,481 -0.81(-1.86%)
Oct 31, 2005 42.91 43.69 41.80 43.46 507,059 +0.93(+2.19%)
Oct 28, 2005 43.02 45.49 42.17 42.53 799,651 +0.18(+0.43%)
Oct 27, 2005 42.29 43.00 42.05 42.35 378,810 -0.13(-0.31%)
Oct 26, 2005 43.42 43.42 41.71 42.48 319,211 -0.73(-1.69%)
Oct 25, 2005 43.43 43.88 42.68 43.21 282,895 -0.38(-0.87%)
Oct 24, 2005 43.01 44.48 42.67 43.59 477,758 +0.97(+2.28%)
Oct 21, 2005 42.11 43.25 41.86 42.62 263,336 +0.64(+1.52%)
Oct 20, 2005 41.36 43.41 41.20 41.98 578,349 +0.89(+2.17%)
Oct 19, 2005 38.53 41.20 38.40 41.09 1,416,845 +3.01(+7.90%)
Oct 18, 2005 39.82 40.17 37.98 38.08 491,066 -1.95(-4.87%)
Oct 17, 2005 40.51 41.25 39.29 40.03 237,959 -0.39(-0.96%)
Oct 14, 2005 40.12 40.50 39.29 40.42 294,578 +0.46(+1.15%)
Oct 13, 2005 39.78 40.72 39.09 39.96 597,327 -0.02(-0.05%)
Oct 12, 2005 40.50 40.93 39.39 39.98 301,652 -0.62(-1.53%)
Oct 11, 2005 42.77 42.87 40.11 40.60 602,074 -2.06(-4.83%)
Oct 10, 2005 43.05 43.38 42.56 42.66 147,478 -0.61(-1.41%)
Oct 07, 2005 42.84 43.78 42.84 43.27 245,418 +0.58(+1.36%)
Oct 06, 2005 43.77 43.98 42.31 42.69 310,707 -1.19(-2.71%)
Oct 05, 2005 45.85 45.90 43.28 43.88 277,755 -2.30(-4.98%)
Oct 04, 2005 45.60 47.43 44.40 46.18 325,780 +0.47(+1.03%)
Oct 03, 2005 45.40 45.99 45.16 45.71 235,846 +0.05(+0.11%)
Sep 30, 2005 46.23 46.68 45.37 45.66 157,315 -0.69(-1.49%)
Sep 29, 2005 45.20 46.41 44.94 46.35 323,739 +1.20(+2.66%)
Sep 28, 2005 45.89 46.88 44.87 45.15 322,871 -0.74(-1.61%)
Sep 27, 2005 45.42 46.62 45.25 45.89 319,358 +0.45(+0.99%)
Sep 26, 2005 45.08 46.18 45.00 45.44 303,296 +0.62(+1.38%)
Sep 23, 2005 44.82 45.13 43.60 44.82 401,049 +0.58(+1.31%)
Sep 22, 2005 44.24 47.20 44.21 44.24 759,828 -3.06(-6.47%)
Sep 21, 2005 49.33 49.37 45.44 47.30 872,783 -2.13(-4.31%)
Sep 20, 2005 50.99 51.14 49.35 49.43 372,040 -1.11(-2.20%)
Sep 19, 2005 49.90 51.32 49.65 50.54 488,519 +1.09(+2.20%)
Sep 16, 2005 48.59 49.55 48.15 49.45 391,004 +1.15(+2.38%)
Sep 15, 2005 49.08 49.63 47.80 48.30 171,722 -0.78(-1.59%)
Sep 14, 2005 49.74 50.50 48.60 49.08 222,500 -0.93(-1.86%)
Sep 13, 2005 49.98 50.51 49.65 50.01 224,095 -0.27(-0.54%)
Sep 12, 2005 48.50 50.87 48.50 50.28 391,822 +1.70(+3.50%)
Sep 09, 2005 48.24 48.81 48.00 48.58 166,833 +0.33(+0.68%)
Sep 08, 2005 48.83 49.04 47.78 48.25 227,871 -0.91(-1.85%)
Sep 07, 2005 47.86 49.17 47.86 49.16 325,984 +1.23(+2.57%)
Sep 06, 2005 45.81 48.04 45.81 47.93 510,995 +2.12(+4.63%)
Sep 02, 2005 46.64 46.66 45.15 45.81 288,561 -0.95(-2.03%)
Sep 01, 2005 45.92 47.00 45.92 46.76 431,171 +0.49(+1.06%)
Aug 31, 2005 47.76 47.78 45.76 46.27 612,604 -1.59(-3.32%)
Aug 30, 2005 47.94 48.58 47.21 47.86 254,827 +0.10(+0.21%)
Aug 29, 2005 46.83 48.05 46.39 47.76 339,168 +0.57(+1.21%)
Aug 26, 2005 46.28 47.52 46.27 47.19 620,297 +0.76(+1.64%)
Aug 25, 2005 49.75 50.28 45.55 46.43 1,081,797 -3.50(-7.01%)
Aug 24, 2005 50.35 51.60 49.63 49.93 339,093 -0.26(-0.52%)
Aug 23, 2005 50.04 50.81 48.66 50.19 357,008 +0.13(+0.26%)
Aug 22, 2005 49.49 50.40 49.10 50.06 289,608 +0.78(+1.58%)
Aug 19, 2005 48.88 49.43 48.87 49.28 268,980 +0.29(+0.59%)
Aug 18, 2005 49.78 50.22 48.55 48.99 221,950 -1.06(-2.12%)
Aug 17, 2005 48.30 50.48 48.26 50.05 397,230 +1.78(+3.69%)
Aug 16, 2005 50.20 50.67 48.27 48.27 417,808 -1.91(-3.81%)
Aug 15, 2005 51.68 51.80 49.54 50.18 825,508 -1.76(-3.39%)
Aug 12, 2005 53.15 53.76 51.40 51.94 356,834 -1.67(-3.12%)
Aug 11, 2005 52.01 53.75 51.64 53.61 591,048 +1.65(+3.18%)
Aug 10, 2005 51.30 53.25 51.04 51.96 379,162 +0.89(+1.74%)
Aug 09, 2005 51.36 52.94 50.08 51.07 401,801 -0.17(-0.33%)
Aug 08, 2005 49.71 51.54 49.63 51.24 355,316 +1.84(+3.72%)
Aug 05, 2005 51.33 51.94 49.26 49.40 386,438 -2.26(-4.37%)
Aug 04, 2005 51.00 51.99 50.84 51.66 287,944 +0.52(+1.02%)
Aug 03, 2005 51.25 52.15 50.80 51.14 411,301 -0.17(-0.33%)
Aug 02, 2005 50.20 51.37 50.20 51.31 396,812 +1.02(+2.03%)
Aug 01, 2005 48.95 50.75 48.70 50.29 604,205 +1.84(+3.80%)
Jul 29, 2005 50.86 50.88 47.51 48.45 761,231 -3.05(-5.92%)
Jul 28, 2005 52.68 52.89 51.27 51.50 424,905 -0.71(-1.36%)
Jul 27, 2005 53.35 53.90 51.85 52.21 662,484 -0.34(-0.65%)
Jul 26, 2005 52.70 52.92 52.15 52.55 219,931 -0.05(-0.10%)
Jul 25, 2005 51.20 52.97 51.20 52.60 414,851 +1.53(+3.00%)
Jul 22, 2005 49.83 51.19 49.78 51.07 222,440 +1.09(+2.18%)
Jul 21, 2005 50.90 51.05 49.79 49.98 242,182 -0.87(-1.71%)
Jul 20, 2005 51.31 51.50 50.55 50.85 203,912 -0.72(-1.40%)
Jul 19, 2005 50.00 51.57 49.90 51.57 366,365 +1.84(+3.71%)
Jul 18, 2005 49.35 50.57 49.02 49.73 669,150 -0.67(-1.34%)
Jul 15, 2005 50.03 52.48 49.42 50.40 1,836,080 +4.22(+9.14%)
Jul 14, 2005 47.53 47.87 45.69 46.18 452,207 -1.07(-2.26%)
Jul 13, 2005 47.96 48.28 47.20 47.25 190,947 -0.69(-1.44%)
Jul 12, 2005 47.55 48.28 47.22 47.94 224,043 +0.40(+0.84%)
Jul 11, 2005 44.93 47.57 44.93 47.54 488,019 +2.50(+5.55%)
Jul 08, 2005 44.42 45.40 44.20 45.04 317,434 +0.84(+1.90%)
Jul 07, 2005 43.99 44.50 43.58 44.20 335,224 -0.40(-0.90%)
Jul 06, 2005 45.23 45.23 44.25 44.60 248,952 -0.53(-1.17%)
Jul 05, 2005 44.56 45.47 44.06 45.13 297,900 +0.79(+1.78%)
Jul 01, 2005 44.71 44.80 43.85 44.34 137,200 -0.34(-0.76%)
Jun 30, 2005 45.03 45.20 44.57 44.68 173,183 -0.21(-0.47%)
Jun 29, 2005 46.20 46.50 43.77 44.89 497,519 -1.13(-2.46%)
Jun 28, 2005 45.00 46.14 44.48 46.02 365,530 +1.39(+3.11%)
Jun 27, 2005 44.96 45.59 44.05 44.63 393,659 -0.26(-0.58%)
Jun 24, 2005 46.50 46.50 44.31 44.89 451,450 -1.49(-3.21%)
Jun 23, 2005 47.15 47.40 46.34 46.38 768,102 -0.87(-1.84%)
Jun 22, 2005 46.23 48.29 45.98 47.25 1,120,717 +1.68(+3.69%)
Jun 21, 2005 45.29 45.70 44.68 45.57 446,444 +0.17(+0.37%)
Jun 20, 2005 43.28 45.67 43.05 45.40 821,988 +2.75(+6.45%)
Jun 17, 2005 43.08 43.08 42.48 42.65 1,045,047 -0.27(-0.63%)
Jun 16, 2005 41.94 42.98 41.70 42.92 622,047 +1.44(+3.47%)
Jun 15, 2005 40.47 41.94 40.32 41.48 629,926 +1.29(+3.21%)
Jun 14, 2005 40.50 40.79 39.94 40.19 615,545 +0.10(+0.25%)
Jun 13, 2005 40.02 40.27 39.60 40.09 536,671 +0.21(+0.53%)
Jun 10, 2005 39.43 40.03 39.18 39.88 518,183 +0.59(+1.50%)
Jun 09, 2005 38.75 39.46 38.25 39.29 509,422 +0.69(+1.79%)
Jun 08, 2005 38.75 39.42 38.27 38.60 298,776 -0.21(-0.54%)
Jun 07, 2005 39.29 39.97 38.71 38.81 544,453 -0.51(-1.30%)
Jun 06, 2005 38.30 40.09 38.24 39.32 575,669 +0.85(+2.21%)
Jun 03, 2005 39.26 39.36 38.28 38.47 840,671 -0.92(-2.34%)
Jun 02, 2005 38.19 39.43 36.10 39.39 2,142,429 -2.13(-5.13%)
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.