Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ITRI11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 92.00 | 0.99 | 1.09% | 91.02 | 93.22 | 91.02 | 100,889 |
| Jun 27 2024 | 91.01 | 0.01 | 0.01% | 91.00 | 91.87 | 90.62 | 24,218 |
| Jun 26 2024 | 91.00 | -1.23 | -1.33% | 92.22 | 92.22 | 90.50 | 16,827 |
| Jun 25 2024 | 92.23 | 1.04 | 1.14% | 91.70 | 93.49 | 90.24 | 41,878 |
| Jun 24 2024 | 91.19 | 0.64 | 0.71% | 90.54 | 92.00 | 90.36 | 33,319 |
| Jun 21 2024 | 90.55 | -0.53 | -0.58% | 91.00 | 91.08 | 90.20 | 17,890 |
| Jun 20 2024 | 91.08 | -0.31 | -0.34% | 91.21 | 92.26 | 90.85 | 22,783 |
| Jun 19 2024 | 91.39 | -0.81 | -0.88% | 92.39 | 92.57 | 90.82 | 18,732 |
| Jun 18 2024 | 92.20 | 0.90 | 0.99% | 91.49 | 92.61 | 90.97 | 22,434 |
| Jun 17 2024 | 91.30 | 1.29 | 1.43% | 92.59 | 92.61 | 90.85 | 24,708 |
| Jun 14 2024 | 90.01 | -0.29 | -0.32% | 90.38 | 92.61 | 90.00 | 17,576 |
| Jun 13 2024 | 90.30 | 0.00 | 0.00% | 90.31 | 92.61 | 89.33 | 17,933 |
| Jun 12 2024 | 90.30 | -0.78 | -0.86% | 90.50 | 92.62 | 89.06 | 38,606 |
| Jun 11 2024 | 91.08 | 0.81 | 0.90% | 90.27 | 91.09 | 88.16 | 33,882 |
| Jun 10 2024 | 90.27 | -1.37 | -1.49% | 91.60 | 91.64 | 90.24 | 14,761 |
| Jun 07 2024 | 91.64 | -0.76 | -0.82% | 92.30 | 92.48 | 91.55 | 15,763 |
| Jun 06 2024 | 92.40 | -0.33 | -0.36% | 92.75 | 93.08 | 92.16 | 8,519 |
| Jun 05 2024 | 92.73 | 0.16 | 0.17% | 93.59 | 95.29 | 92.18 | 11,786 |
| Jun 04 2024 | 92.57 | -0.20 | -0.22% | 92.80 | 93.73 | 92.23 | 13,567 |
| Jun 03 2024 | 92.77 | -2.09 | -2.20% | 93.22 | 94.16 | 92.10 | 13,675 |
| May 31 2024 | 94.86 | 0.45 | 0.48% | 94.40 | 96.19 | 94.03 | 3,799 |
| May 29 2024 | 94.41 | -0.45 | -0.47% | 94.86 | 95.20 | 93.91 | 9,429 |
| May 28 2024 | 94.86 | -0.65 | -0.68% | 95.21 | 95.87 | 94.09 | 5,980 |
| May 27 2024 | 95.51 | 0.11 | 0.12% | 95.39 | 96.67 | 95.31 | 2,600 |
| May 24 2024 | 95.40 | 1.40 | 1.49% | 94.01 | 95.97 | 93.87 | 5,236 |
| May 23 2024 | 94.00 | -0.61 | -0.64% | 94.61 | 96.35 | 94.00 | 9,606 |
| May 22 2024 | 94.61 | -0.08 | -0.08% | 94.70 | 94.99 | 93.89 | 2,937 |
| May 21 2024 | 94.69 | 0.29 | 0.31% | 94.39 | 94.85 | 93.73 | 5,125 |
| May 20 2024 | 94.40 | -0.06 | -0.06% | 94.78 | 94.78 | 93.56 | 3,605 |
| May 17 2024 | 94.46 | 1.11 | 1.19% | 94.01 | 94.60 | 93.95 | 3,049 |
| May 16 2024 | 93.35 | -0.65 | -0.69% | 94.02 | 94.30 | 93.35 | 2,606 |
| May 15 2024 | 94.00 | 0.00 | 0.00% | 93.99 | 94.79 | 93.20 | 8,131 |
| May 14 2024 | 94.00 | 0.72 | 0.77% | 93.24 | 94.87 | 93.24 | 12,609 |
| May 13 2024 | 93.28 | 0.27 | 0.29% | 93.01 | 96.86 | 92.82 | 10,438 |
| May 10 2024 | 93.01 | -0.89 | -0.95% | 95.01 | 96.24 | 91.15 | 33,292 |
| May 09 2024 | 93.90 | -2.30 | -2.39% | 97.88 | 97.88 | 93.80 | 11,759 |
| May 08 2024 | 96.20 | -0.85 | -0.88% | 97.10 | 99.50 | 96.00 | 7,669 |
| May 07 2024 | 97.05 | 1.05 | 1.09% | 97.90 | 99.81 | 96.52 | 3,081 |
| May 06 2024 | 96.00 | -1.66 | -1.70% | 100.85 | 100.85 | 95.21 | 4,145 |
| May 03 2024 | 97.66 | 0.41 | 0.42% | 98.93 | 99.80 | 97.62 | 2,233 |
| May 02 2024 | 97.25 | -4.53 | -4.45% | 101.60 | 101.60 | 93.69 | 5,467 |
| Apr 30 2024 | 101.78 | 0.60 | 0.59% | 101.98 | 102.99 | 100.63 | 3,211 |
| Apr 29 2024 | 101.18 | -1.81 | -1.76% | 102.99 | 102.99 | 100.00 | 4,210 |
| Apr 26 2024 | 102.99 | 1.43 | 1.41% | 101.54 | 103.00 | 100.76 | 2,241 |
| Apr 25 2024 | 101.56 | -0.64 | -0.63% | 101.61 | 102.37 | 101.56 | 901 |
| Apr 24 2024 | 102.20 | 0.20 | 0.20% | 102.20 | 103.00 | 101.55 | 1,647 |
| Apr 23 2024 | 102.00 | 0.18 | 0.18% | 101.86 | 102.47 | 101.85 | 593 |
| Apr 22 2024 | 101.82 | -0.68 | -0.66% | 102.47 | 102.50 | 101.50 | 5,350 |
| Apr 19 2024 | 102.50 | 0.45 | 0.44% | 102.05 | 102.50 | 101.61 | 3,258 |
| Apr 18 2024 | 102.05 | 0.20 | 0.20% | 102.10 | 103.67 | 102.01 | 1,241 |
| Apr 17 2024 | 101.85 | -1.15 | -1.12% | 103.00 | 103.97 | 101.60 | 4,469 |
| Apr 16 2024 | 103.00 | 0.50 | 0.49% | 102.51 | 103.93 | 102.51 | 1,743 |
| Apr 15 2024 | 102.50 | 0.40 | 0.39% | 102.50 | 102.88 | 102.10 | 891 |
| Apr 12 2024 | 102.10 | 0.09 | 0.09% | 102.01 | 102.98 | 101.72 | 3,327 |
| Apr 11 2024 | 102.01 | 0.01 | 0.01% | 102.30 | 102.80 | 102.01 | 625 |
| Apr 10 2024 | 102.00 | -0.08 | -0.08% | 103.00 | 103.00 | 101.82 | 809 |
| Apr 09 2024 | 102.08 | -0.81 | -0.79% | 102.88 | 103.98 | 102.07 | 1,397 |
| Apr 08 2024 | 102.89 | -0.08 | -0.08% | 103.93 | 103.99 | 101.59 | 3,370 |
| Apr 05 2024 | 102.97 | 1.57 | 1.55% | 102.00 | 103.99 | 100.50 | 2,017 |
| Apr 04 2024 | 101.40 | 1.40 | 1.40% | 99.90 | 102.29 | 99.52 | 2,821 |
