The closing price for Itron (ITRI) in 2000 was $3.63, on December 29, 2000. It was down 40.2% for the year. The latest price is $122.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $3.75 | $3.81 | $3.50 | $3.63 | 199,100 |
December 28 2000 | $4.38 | $4.44 | $3.88 | $3.88 | 53,200 |
December 27 2000 | $4.19 | $4.44 | $4.19 | $4.44 | 71,100 |
December 26 2000 | $4.23 | $4.44 | $3.75 | $4.19 | 41,400 |
December 22 2000 | $3.31 | $4.63 | $3.25 | $4.50 | 254,500 |
December 21 2000 | $3.25 | $3.47 | $3.25 | $3.38 | 103,600 |
December 20 2000 | $3.14 | $3.38 | $3.14 | $3.31 | 108,700 |
December 19 2000 | $3.33 | $3.42 | $3.25 | $3.38 | 62,500 |
December 18 2000 | $3.50 | $3.63 | $3.31 | $3.44 | 40,600 |
December 15 2000 | $3.63 | $3.69 | $3.31 | $3.56 | 49,500 |
December 14 2000 | $3.80 | $3.80 | $3.38 | $3.50 | 48,100 |
December 13 2000 | $3.77 | $3.77 | $3.63 | $3.75 | 45,900 |
December 12 2000 | $3.94 | $4.00 | $3.66 | $3.69 | 70,300 |
December 11 2000 | $3.98 | $4.13 | $3.94 | $4.00 | 87,800 |
December 08 2000 | $4.06 | $4.13 | $3.94 | $4.00 | 14,400 |
December 07 2000 | $3.59 | $4.00 | $3.50 | $4.00 | 67,100 |
December 06 2000 | $3.69 | $3.94 | $3.38 | $3.63 | 355,900 |
December 05 2000 | $4.13 | $4.44 | $3.63 | $4.44 | 62,500 |
December 04 2000 | $4.14 | $4.25 | $4.00 | $4.13 | 72,700 |
December 01 2000 | $4.02 | $4.63 | $4.00 | $4.25 | 160,700 |
November 30 2000 | $4.00 | $4.19 | $3.81 | $3.94 | 73,100 |
November 29 2000 | $4.06 | $4.50 | $4.06 | $4.31 | 35,600 |
November 28 2000 | $4.58 | $4.63 | $4.25 | $4.44 | 35,400 |
November 27 2000 | $5.09 | $5.19 | $4.63 | $4.63 | 60,600 |
November 24 2000 | $4.81 | $4.94 | $4.38 | $4.75 | 21,600 |
Daily pricing data for Itron dates back to 11/5/1993, and may be incomplete.
