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

Ituran Location (NQ: ITRN )

25.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2008 1.031 1.046 1.022 1.022 195,804 -0.01(-1.36%)
Jul 30, 2008 1.046 1.066 1.025 1.036 195,113 -0.02(-2.25%)
Jul 29, 2008 1.060 1.068 1.043 1.060 224,253 +0.02(+2.21%)
Jul 28, 2008 1.041 1.049 1.027 1.037 382,966 -0.03(-2.49%)
Jul 25, 2008 1.072 1.072 1.037 1.063 307,478 +0.02(+2.03%)
Jul 24, 2008 1.066 1.066 1.038 1.042 90,983 -0.02(-1.66%)
Jul 23, 2008 1.060 1.077 1.040 1.060 448,382 +0.03(+3.35%)
Jul 22, 2008 1.008 1.039 1.005 1.025 182,193 +0.02(+1.75%)
Jul 21, 2008 1.013 1.025 0.9944 1.008 263,591 +0.01(+0.88%)
Jul 18, 2008 1.001 1.012 0.9874 0.9988 180,367 -0.00(-0.09%)
Jul 17, 2008 0.9962 1.004 0.9918 0.9997 140,178 +0.01(+0.53%)
Jul 16, 2008 0.9786 0.9944 0.9698 0.9944 803,070 +0.01(+0.53%)
Jul 15, 2008 0.9742 0.9962 0.9733 0.9891 158,610 -0.00(-0.44%)
Jul 14, 2008 0.9821 1.001 0.9786 0.9936 136,866 +0.01(+1.53%)
Jul 11, 2008 0.9918 0.9918 0.9627 0.9786 202,077 -0.03(-2.80%)
Jul 10, 2008 0.9936 1.007 0.9786 1.007 106,965 +0.01(+1.33%)
Jul 09, 2008 1.014 1.018 0.9680 0.9936 240,383 -0.03(-2.93%)
Jul 08, 2008 0.9944 1.024 0.9883 1.024 374,549 +0.03(+2.65%)
Jul 07, 2008 0.9830 1.001 0.9724 0.9971 958,527 -0.03(-2.67%)
Jul 04, 2008 1.040 1.042 1.012 1.024 724,156 +0.00(+0.00%)
Jul 03, 2008 1.040 1.042 1.012 1.024 724,156 -0.01(-1.19%)
Jul 02, 2008 1.070 1.070 1.037 1.037 417,585 -0.03(-2.81%)
Jul 01, 2008 1.054 1.072 1.049 1.067 200,580 +0.01(+0.83%)
Jun 30, 2008 1.046 1.064 1.043 1.058 1,025,384 -0.01(-1.23%)
Jun 27, 2008 1.064 1.098 1.059 1.071 184,994 +0.01(+0.83%)
Jun 26, 2008 1.061 1.076 1.057 1.062 430,800 -0.01(-1.23%)
Jun 25, 2008 1.071 1.102 1.060 1.076 637,506 +0.02(+1.92%)
Jun 24, 2008 1.107 1.108 1.050 1.055 1,608,511 -0.06(-5.67%)
Jun 23, 2008 1.129 1.143 1.102 1.119 1,245,996 -0.03(-2.91%)
Jun 20, 2008 1.144 1.155 1.144 1.152 541,554 +0.00(+0.00%)
Jun 19, 2008 1.149 1.159 1.148 1.152 221,417 +0.01(+0.54%)
Jun 18, 2008 1.155 1.158 1.146 1.146 599,937 -0.01(-0.91%)
Jun 17, 2008 1.145 1.180 1.143 1.157 489,966 +0.02(+1.78%)
Jun 16, 2008 1.144 1.146 1.135 1.136 278,927 -0.01(-0.69%)
Jun 13, 2008 1.145 1.146 1.137 1.144 205,163 +0.01(+0.46%)
Jun 12, 2008 1.143 1.161 1.128 1.139 660,782 +0.00(+0.39%)
Jun 11, 2008 1.125 1.160 1.122 1.135 711,599 -0.00(-0.08%)
Jun 10, 2008 1.139 1.150 1.103 1.135 769,971 +0.02(+1.82%)
Jun 09, 2008 1.142 1.142 1.103 1.115 975,622 -0.03(-2.35%)
Jun 06, 2008 1.156 1.156 1.133 1.142 291,620 -0.03(-2.16%)
Jun 05, 2008 1.119 1.180 1.103 1.167 597,442 +0.04(+3.44%)
Jun 04, 2008 1.135 1.140 1.113 1.128 522,407 -0.02(-1.39%)
Jun 03, 2008 1.133 1.164 1.114 1.144 700,063 +0.02(+1.57%)
Jun 02, 2008 1.169 1.173 1.103 1.127 1,774,382 -0.05(-4.05%)
May 30, 2008 1.203 1.204 1.170 1.174 799,531 -0.03(-2.20%)
May 29, 2008 1.164 1.201 1.158 1.201 999,658 +0.06(+5.09%)
May 28, 2008 1.171 1.177 1.134 1.143 978,650 -0.04(-3.79%)
May 27, 2008 1.159 1.217 1.126 1.188 1,547,667 +0.03(+2.75%)
May 26, 2008 1.148 1.159 1.146 1.156 1,050,804 +0.00(+0.00%)
May 23, 2008 1.148 1.159 1.146 1.156 1,050,804 +0.01(+0.85%)
May 22, 2008 1.138 1.158 1.135 1.146 1,088,985 +0.02(+1.96%)
May 21, 2008 1.112 1.139 1.112 1.124 581,879 +0.01(+0.55%)
May 20, 2008 1.092 1.121 1.068 1.118 1,104,162 +0.03(+2.92%)
May 19, 2008 1.090 1.107 1.072 1.086 900,054 +0.01(+1.15%)
May 16, 2008 1.098 1.100 1.067 1.074 604,543 -0.03(-2.95%)
May 15, 2008 1.101 1.109 1.065 1.106 1,647,316 +0.04(+3.29%)
May 14, 2008 1.067 1.093 1.061 1.071 1,140,562 +0.03(+2.97%)
May 13, 2008 1.014 1.049 1.014 1.040 802,934 +0.03(+3.33%)
May 12, 2008 1.011 1.018 0.9980 1.007 905,328 +0.02(+2.51%)
May 09, 2008 0.9812 0.9847 0.9742 0.9821 272,484 -0.01(-0.98%)
May 08, 2008 1.014 1.017 0.9609 0.9918 897,229 -0.02(-2.17%)
May 07, 2008 0.9953 1.017 0.9830 1.014 524,551 +0.03(+2.95%)
May 06, 2008 0.9821 0.9918 0.9803 0.9847 325,558 +0.00(+0.27%)
May 05, 2008 0.9839 0.9936 0.9759 0.9821 398,971 +0.01(+1.36%)
May 02, 2008 0.9698 0.9726 0.9433 0.9689 485,633 -0.00(-0.09%)
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.