The closing price for Itron (ITRI) in 2002 was $19.17, on December 31, 2002. It was down 36.7% for the year. The latest price is $110.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $19.30 | $19.47 | $18.86 | $19.17 | 140,376 |
December 30 2002 | $19.13 | $19.25 | $18.85 | $19.12 | 125,070 |
December 27 2002 | $19.51 | $19.51 | $18.94 | $19.10 | 62,600 |
December 26 2002 | $19.02 | $19.73 | $19.00 | $19.38 | 86,909 |
December 24 2002 | $19.15 | $19.61 | $18.82 | $18.96 | 269,280 |
December 23 2002 | $20.75 | $20.80 | $18.41 | $19.08 | 1,566,785 |
December 20 2002 | $20.91 | $21.85 | $20.67 | $21.80 | 434,405 |
December 19 2002 | $22.12 | $22.24 | $20.00 | $20.91 | 483,633 |
December 18 2002 | $23.45 | $23.45 | $21.92 | $22.12 | 284,838 |
December 17 2002 | $23.75 | $24.10 | $23.45 | $23.48 | 303,580 |
December 16 2002 | $24.00 | $24.23 | $23.67 | $23.97 | 359,309 |
December 13 2002 | $23.75 | $24.38 | $23.75 | $24.00 | 196,620 |
December 12 2002 | $23.53 | $24.10 | $23.33 | $23.96 | 313,712 |
December 11 2002 | $22.80 | $23.42 | $22.73 | $23.20 | 127,519 |
December 10 2002 | $22.18 | $23.12 | $22.05 | $23.02 | 130,390 |
December 09 2002 | $22.90 | $23.12 | $21.74 | $22.00 | 219,016 |
December 06 2002 | $23.96 | $24.15 | $22.80 | $22.92 | 142,317 |
December 05 2002 | $24.86 | $25.00 | $23.73 | $24.14 | 135,828 |
December 04 2002 | $25.20 | $25.31 | $24.64 | $24.78 | 187,334 |
December 03 2002 | $25.14 | $25.52 | $24.82 | $25.16 | 85,800 |
December 02 2002 | $25.47 | $25.88 | $24.70 | $25.10 | 173,200 |
November 29 2002 | $25.79 | $25.89 | $25.17 | $25.30 | 34,300 |
November 27 2002 | $25.05 | $25.79 | $25.04 | $25.71 | 134,887 |
November 26 2002 | $25.56 | $25.84 | $24.50 | $24.65 | 161,003 |
November 25 2002 | $24.50 | $25.90 | $24.39 | $25.46 | 112,722 |
Daily pricing data for Itron dates back to 11/5/1993, and may be incomplete.
