Itron Inc Historical Data - IT6 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Itron Inc (IT6)
Itron Inc (IT6) Historical

Itron Inc (IT6)

93.00

-1.50

(-1.59%)

Closed July 18 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.5	-2.61780104712	95.5	101	93	105	99.9547619	DE
4	-1	-1.06382978723	94	101	90.5	87	95.15467075	DE
12	3	3.33333333333	90	102	86	71	96.69381575	DE
26	27.5	41.9847328244	65.5	102	65.5	114	81.29223744	DE
52	29.5	46.4566929134	63.5	102	53.5	106	75.26775663	DE
156	29.5	46.4566929134	63.5	102	53.5	106	75.26775663	DE
260	29.5	46.4566929134	63.5	102	53.5	106	75.26775663	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721248020	101	2.5	2.54	99	101	97.5	317
1721161560	98.5	1.5	1.55	96	98.5	96	32
1721075160	97	1.5	1.57	97	97	97	21
1720815960	95.5	0	0.00	95.5	95.5	95.5	0
1720729560	95.5	4.5	4.95	95.5	95.5	95.5	50
1720643160	91	0	0.00	91	91	91	0
1720556760	91	-0.5	-0.55	91	91	91	1
1720470360	91.5	0.5	0.55	92	92	91.5	40
1720211220	91	-1.5	-1.62	91	91	91	3
1720124820	92.5	0	0.00	92.5	92.5	92.5	0
1720038420	92.5	0.5	0.54	92.5	92.5	92.5	40
1719952020	92	-0.5	-0.54	92	92	92	100
1719865620	92.5	2	2.21	92.5	92.5	92.5	55
1719606420	90.5	0	0.00	90.5	90.5	90.5	0
1719520020	90.5	0	0.00	90.5	90.5	90.5	0
1719433620	90.5	-1.5	-1.63	90.5	90.5	90.5	51
1719347160	92	-1.5	-1.60	92	92	92	27
1719260820	93.5	0.5	0.54	93	94.5	92.5	510
1719001620	93	-1	-1.06	92.5	93	92.5	51
1718915160	94	-2.5	-2.59	94	94	94	8
1718828760	96.5	0	0.00	96.5	96.5	96.5	0
1718742360	96.5	1.5	1.58	95.5	96.5	95.5	46
1718656020	95	-5	-5.00	99.5	99.5	93.5	280
1718396820	100	0.5	0.50	102	102	100	60
1718310420	99.5	-2.5	-2.45	99.5	99.5	99.5	10
1718224020	102	3	3.03	101	102	101	50
1718137620	99	-1	-1.00	99	99	99	100
1718051220	100	1.5	1.52	100	100	99	47
1717792020	98.5	-1	-1.01	100	100	98.5	33
1717705620	99.5	0.5	0.51	99.5	99.5	99.5	24
1717619220	99	1.5	1.54	97.5	99	97.5	153
1717532820	97.5	1	1.04	96	97.5	96	84
1717446420	96.5	-3.5	-3.50	100	100	96.5	21
1717187220	100	0	0.00	100	100	100	0
1717100820	100	-2	-1.96	99	100	99	302
1717014420	102	3	3.03	102	102	102	13
1716928020	99	0	0.00	99	99	99	0
1716841620	99	0	0.00	99	99	99	0
1716582420	99	0	0.00	99	99	99	0
1716496020	99	0.5	0.51	100	100	99	71
1716409560	98.5	0	0.00	98.5	98.5	98.5	0
1716323160	98.5	-1	-1.01	100	100	98.5	120
1716236820	99.5	0	0.00	99.5	99.5	99.5	0
1715977620	99.5	0	0.00	99.5	99.5	99.5	0
1715891220	99.5	0	0.00	99.5	99.5	99.5	4
1715804820	99.5	0	0.00	99.5	99.5	99.5	1
1715718420	99.5	-0.5	-0.50	99.5	99.5	99.5	12
1715631960	100	-2	-1.96	100	100	100	21
1715372820	102	0	0.00	102	102	102	0
1715286420	102	1	0.99	101	102	101	14
1715200020	101	-1	-0.98	99.5	101	99.5	30
1715113620	102	2	2.00	100	102	100	77
1715027220	100	4.5	4.71	99	100	99	26
1714768020	95.5	3	3.24	95.5	95.5	95.5	75
1714681560	92.5	5.5	6.32	86	92.5	86	51
1714508820	87	-2	-2.25	87	87	87	50
1714422420	89	-1	-1.11	89	89	89	28
1714163220	90	1	1.12	90	90	90	28
1714076820	89	0	0.00	89	89	89	0
1713990420	89	4	4.71	89	89	89	57
1713903960	85	0	0.00	85	85	85	0
1713817560	85	0.5	0.59	85	85	85	18
1713558420	84.5	0	0.00	84.5	84.5	84.5	0
1713472020	84.5	-2	-2.31	85	85	84.5	99

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions