Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Iteris (NY: ITI)
1.720 USD  +0.060 (+3.61%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 20, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2013 1.649 1.720 1.600 1.720 27,331 +0.06(+3.61%)
May 17, 2013 1.650 1.660 1.640 1.660 29,767 +0.02(+1.22%)
May 16, 2013 1.610 1.667 1.610 1.640 28,173 +0.03(+1.86%)
May 15, 2013 1.640 1.640 1.600 1.610 13,133 -0.10(-5.85%)
May 13, 2013 1.670 1.710 1.630 1.710 14,994 +0.01(+0.59%)
May 10, 2013 1.710 1.710 1.660 1.700 37,954 +0.00(+0.00%)
May 09, 2013 1.680 1.750 1.680 1.700 25,735 +0.03(+1.80%)
May 08, 2013 1.640 1.700 1.640 1.670 11,746 +0.05(+3.09%)
May 07, 2013 1.600 1.670 1.600 1.620 6,318 +0.01(+0.62%)
May 06, 2013 1.690 1.710 1.610 1.610 11,145 -0.08(-4.73%)
May 03, 2013 1.685 1.710 1.685 1.690 5,093 +0.01(+0.60%)
May 02, 2013 1.630 1.710 1.630 1.680 27,434 +0.06(+3.70%)
May 01, 2013 1.570 1.620 1.560 1.620 31,489 +0.06(+3.85%)
Apr 30, 2013 1.610 1.630 1.550 1.560 48,720 -0.07(-4.29%)
Apr 29, 2013 1.660 1.660 1.621 1.630 11,972 -0.02(-1.21%)
Apr 26, 2013 1.650 1.650 1.580 1.650 26,156 +0.00(+0.00%)
Apr 25, 2013 1.680 1.720 1.580 1.650 31,926 -0.03(-1.79%)
Apr 24, 2013 1.606 1.680 1.600 1.680 11,370 +0.08(+5.00%)
Apr 23, 2013 1.690 1.690 1.580 1.600 26,746 -0.10(-5.88%)
Apr 22, 2013 1.600 1.700 1.590 1.700 29,171 +0.10(+6.25%)
Apr 19, 2013 1.669 1.669 1.600 1.600 18,007 -0.05(-3.03%)
Apr 18, 2013 1.690 1.690 1.650 1.650 17,336 -0.05(-2.94%)
Apr 17, 2013 1.690 1.700 1.650 1.700 17,203 +0.01(+0.59%)
Apr 16, 2013 1.690 1.710 1.670 1.690 9,158 +0.00(+0.00%)
Apr 15, 2013 1.710 1.730 1.660 1.690 14,634 -0.02(-1.17%)
Apr 12, 2013 1.720 1.740 1.690 1.710 16,139 +0.00(+0.00%)
Apr 11, 2013 1.750 1.770 1.690 1.710 26,688 -0.04(-2.29%)
Apr 10, 2013 1.800 1.800 1.670 1.750 36,298 -0.06(-3.31%)
Apr 09, 2013 1.770 1.820 1.760 1.810 24,626 +0.06(+3.43%)
Apr 08, 2013 1.760 1.780 1.700 1.750 19,948 -0.04(-2.23%)
Apr 05, 2013 1.690 1.790 1.680 1.790 14,382 +0.09(+5.29%)
Apr 04, 2013 1.650 1.700 1.650 1.700 28,026 +0.05(+3.03%)
Apr 03, 2013 1.770 1.770 1.650 1.650 27,947 -0.11(-6.25%)
Apr 02, 2013 1.819 1.820 1.760 1.760 10,119 -0.05(-2.76%)
Apr 01, 2013 1.800 1.810 1.750 1.810 14,414 -0.01(-0.55%)
Mar 28, 2013 1.830 1.850 1.810 1.820 13,017 -0.01(-0.55%)
Mar 27, 2013 1.790 1.850 1.780 1.830 38,411 +0.05(+2.81%)
Mar 26, 2013 1.800 1.810 1.780 1.780 11,117 -0.02(-1.11%)
Mar 25, 2013 1.753 1.800 1.753 1.800 17,720 +0.05(+2.86%)
Mar 22, 2013 1.800 1.800 1.720 1.750 31,915 -0.04(-2.23%)
Mar 21, 2013 1.800 1.800 1.790 1.790 23,973 +0.00(+0.00%)
Mar 20, 2013 1.770 1.800 1.750 1.790 15,073 +0.01(+0.56%)
Mar 19, 2013 1.720 1.780 1.710 1.780 23,794 +0.05(+2.89%)
Mar 18, 2013 1.700 1.730 1.640 1.730 40,193 +0.03(+1.76%)
Mar 15, 2013 1.790 1.810 1.700 1.700 64,956 -0.10(-5.56%)
Mar 14, 2013 1.770 1.800 1.730 1.800 23,617 +0.01(+0.56%)
Mar 13, 2013 1.800 1.850 1.790 1.790 50,339 -0.01(-0.56%)
Mar 12, 2013 1.830 1.830 1.770 1.800 54,067 +0.01(+0.56%)
Mar 11, 2013 1.750 1.810 1.730 1.790 30,206 +0.03(+1.70%)
Mar 08, 2013 1.700 1.800 1.680 1.760 47,450 +0.05(+2.92%)
Mar 07, 2013 1.660 1.740 1.640 1.710 30,477 +0.04(+2.40%)
Mar 06, 2013 1.670 1.670 1.610 1.670 23,748 +0.00(+0.00%)
Mar 05, 2013 1.640 1.670 1.610 1.670 44,501 +0.01(+0.60%)
Mar 04, 2013 1.700 1.850 1.620 1.660 91,979 -0.01(-0.60%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here