Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ituran Location (NQ: ITRN )

27.44 +0.22 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 5.579 5.633 5.512 5.612 48,697 +0.27(+5.13%)
Dec 28, 2012 5.359 5.384 5.326 5.338 36,336 -0.04(-0.69%)
Dec 27, 2012 5.376 5.483 5.363 5.376 22,910 +0.00(+0.00%)
Dec 26, 2012 5.434 5.434 5.293 5.376 46,216 -0.06(-1.07%)
Dec 24, 2012 5.467 5.467 5.392 5.434 13,139 -0.02(-0.30%)
Dec 21, 2012 5.442 5.521 5.434 5.450 27,045 +0.17(+3.22%)
Dec 20, 2012 5.193 5.328 5.193 5.280 54,054 +0.04(+0.68%)
Dec 19, 2012 5.292 5.292 5.233 5.245 36,313 +0.02(+0.46%)
Dec 18, 2012 5.126 5.252 5.126 5.221 32,034 +0.10(+1.86%)
Dec 17, 2012 5.102 5.130 5.090 5.126 18,498 +0.02(+0.47%)
Dec 14, 2012 5.110 5.136 5.074 5.102 29,840 -0.02(-0.46%)
Dec 13, 2012 5.185 5.189 5.090 5.126 32,839 -0.11(-2.05%)
Dec 12, 2012 5.181 5.280 5.181 5.233 9,096 +0.08(+1.46%)
Dec 11, 2012 5.252 5.252 5.153 5.157 36,666 -0.11(-2.11%)
Dec 10, 2012 5.225 5.268 5.197 5.268 21,457 +0.08(+1.61%)
Dec 07, 2012 5.193 5.221 5.153 5.185 114,807 -0.09(-1.73%)
Dec 06, 2012 5.169 5.276 5.169 5.276 47,818 +0.12(+2.38%)
Dec 05, 2012 5.078 5.173 5.054 5.153 74,165 +0.10(+1.96%)
Dec 04, 2012 5.157 5.169 5.054 5.054 116,341 -0.13(-2.45%)
Nov 30, 2012 5.138 5.181 5.114 5.181 51,701 +0.01(+0.15%)
Nov 29, 2012 5.153 5.193 5.122 5.173 29,557 +0.06(+1.16%)
Nov 28, 2012 5.110 5.149 5.074 5.114 13,496 +0.04(+0.78%)
Nov 27, 2012 5.134 5.138 5.074 5.074 11,982 -0.09(-1.78%)
Nov 26, 2012 5.126 5.177 5.114 5.166 23,404 +0.04(+0.79%)
Nov 23, 2012 5.074 5.213 5.074 5.126 19,187 +0.07(+1.32%)
Nov 21, 2012 5.074 5.094 4.979 5.059 18,823 -0.07(-1.45%)
Nov 20, 2012 5.193 5.229 5.118 5.134 23,909 -0.09(-1.67%)
Nov 19, 2012 5.153 5.221 5.153 5.221 28,225 +0.09(+1.70%)
Nov 16, 2012 5.094 5.141 5.038 5.134 51,307 +0.04(+0.78%)
Nov 15, 2012 5.062 5.114 5.062 5.094 35,311 +0.08(+1.50%)
Nov 14, 2012 5.082 5.094 5.019 5.019 97,164 -0.08(-1.63%)
Nov 13, 2012 5.074 5.134 5.074 5.102 9,881 +0.03(+0.55%)
Nov 12, 2012 5.114 5.114 5.015 5.074 37,027 -0.00(-0.08%)
Nov 09, 2012 5.066 5.110 5.058 5.078 38,152 -0.03(-0.54%)
Nov 08, 2012 5.090 5.114 5.086 5.106 27,829 +0.01(+0.23%)
Nov 07, 2012 5.070 5.098 5.069 5.094 18,793 +0.02(+0.39%)
Nov 06, 2012 5.023 5.074 5.015 5.074 29,229 +0.04(+0.79%)
Nov 05, 2012 4.987 5.034 4.876 5.034 33,235 +0.01(+0.16%)
Nov 02, 2012 4.971 5.027 4.955 5.027 22,983 +0.09(+1.77%)
Nov 01, 2012 4.935 4.979 4.931 4.939 40,107 +0.04(+0.81%)
Oct 31, 2012 4.995 4.995 4.896 4.900 49,057 -0.14(-2.75%)
Oct 26, 2012 4.995 5.038 5.038 5.038 13,369 +0.03(+0.55%)
Oct 25, 2012 5.090 5.114 4.991 5.011 184,378 -0.02(-0.47%)
Oct 24, 2012 5.094 5.102 5.034 5.034 18,079 -0.08(-1.47%)
Oct 23, 2012 5.058 5.126 5.054 5.110 40,382 +0.04(+0.86%)
Oct 19, 2012 5.110 5.110 5.054 5.066 26,992 -0.00(-0.04%)
Oct 18, 2012 5.082 5.114 5.059 5.068 30,266 -0.05(-0.89%)
Oct 17, 2012 5.130 5.153 4.967 5.114 27,577 +0.00(+0.00%)
Oct 16, 2012 5.078 5.114 5.062 5.114 49,864 +0.11(+2.28%)
Oct 15, 2012 4.959 5.030 4.959 5.000 141,976 +0.08(+1.71%)
Oct 12, 2012 4.931 4.971 4.916 4.916 25,458 -0.02(-0.48%)
Oct 11, 2012 4.868 4.951 4.836 4.939 53,005 +0.00(+0.00%)
Oct 10, 2012 5.011 5.011 4.916 4.939 24,958 -0.06(-1.19%)
Oct 09, 2012 4.971 5.038 4.971 4.999 28,657 +0.06(+1.29%)
Oct 08, 2012 4.991 4.991 4.840 4.935 42,705 -0.08(-1.58%)
Oct 05, 2012 4.955 5.050 4.951 5.015 25,985 +0.10(+1.93%)
Oct 04, 2012 4.896 4.919 4.856 4.919 36,497 +0.12(+2.56%)
Oct 03, 2012 4.737 4.824 4.737 4.797 19,906 +0.06(+1.26%)
Oct 02, 2012 4.749 4.749 4.694 4.737 24,999 +0.04(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.