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

Ituran Location (NQ: ITRN )

25.95 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2009 0.8596 0.8684 0.8596 0.8640 118,410 +0.00(+0.51%)
Jul 30, 2009 0.8710 0.8772 0.8587 0.8596 186,583 -0.01(-0.91%)
Jul 29, 2009 0.8851 0.8851 0.8644 0.8675 90,983 -0.01(-1.30%)
Jul 28, 2009 0.8772 0.8789 0.8640 0.8789 202,043 -0.00(-0.10%)
Jul 27, 2009 0.8736 0.8798 0.8622 0.8798 1,248,322 +0.05(+5.83%)
Jul 24, 2009 0.7987 0.8454 0.7943 0.8313 174,434 +0.01(+1.84%)
Jul 23, 2009 0.8128 0.8225 0.8005 0.8164 278,314 +0.02(+2.89%)
Jul 22, 2009 0.7846 0.8102 0.7820 0.7934 218,616 +0.01(+1.35%)
Jul 21, 2009 0.7881 0.8022 0.7802 0.7829 147,540 -0.01(-1.00%)
Jul 20, 2009 0.7926 0.7934 0.7811 0.7908 134,937 +0.01(+1.93%)
Jul 17, 2009 0.7802 0.7829 0.7714 0.7758 129,447 -0.01(-1.12%)
Jul 16, 2009 0.7740 0.7846 0.7643 0.7846 132,646 +0.02(+2.30%)
Jul 15, 2009 0.7502 0.7890 0.7502 0.7670 231,229 +0.03(+3.92%)
Jul 14, 2009 0.7414 0.7423 0.7300 0.7381 85,368 +0.00(+0.02%)
Jul 13, 2009 0.7291 0.7379 0.7291 0.7379 121,654 +0.01(+1.33%)
Jul 10, 2009 0.7271 0.7282 0.7247 0.7282 39,156 +0.01(+0.73%)
Jul 09, 2009 0.7308 0.7511 0.7185 0.7229 171,462 -0.01(-0.73%)
Jul 08, 2009 0.7317 0.7326 0.7185 0.7282 117,503 -0.01(-0.96%)
Jul 07, 2009 0.7414 0.7423 0.7300 0.7352 102,530 +0.01(+1.58%)
Jul 06, 2009 0.7317 0.7423 0.7141 0.7238 173,096 -0.03(-4.42%)
Jul 02, 2009 0.7635 0.7696 0.7526 0.7573 57,452 -0.01(-1.72%)
Jul 01, 2009 0.7591 0.7732 0.7573 0.7705 175,602 +0.04(+5.94%)
Jun 30, 2009 0.7388 0.7467 0.7114 0.7273 487,640 -0.03(-3.85%)
Jun 29, 2009 0.7608 0.7784 0.7538 0.7564 145,815 +0.01(+0.94%)
Jun 26, 2009 0.7802 0.7802 0.7370 0.7494 99,683 -0.04(-5.03%)
Jun 25, 2009 0.7529 0.7890 0.7502 0.7890 32,566 +0.04(+4.73%)
Jun 24, 2009 0.7502 0.7546 0.7273 0.7534 63,510 +0.00(+0.19%)
Jun 23, 2009 0.7449 0.7582 0.7370 0.7520 95,758 +0.01(+1.55%)
Jun 22, 2009 0.7414 0.7538 0.7247 0.7405 347,031 +0.02(+2.94%)
Jun 19, 2009 0.7458 0.7520 0.7132 0.7194 64,292 -0.01(-1.09%)
Jun 18, 2009 0.7185 0.7573 0.7097 0.7273 139,599 +0.00(+0.49%)
Jun 17, 2009 0.7185 0.7291 0.7070 0.7238 145,191 -0.01(-1.44%)
Jun 16, 2009 0.7538 0.7661 0.7203 0.7344 257,931 -0.01(-2.00%)
Jun 15, 2009 0.7758 0.7776 0.7405 0.7494 390,237 -0.07(-8.01%)
Jun 12, 2009 0.7934 0.8216 0.7934 0.8146 161,548 +0.01(+1.54%)
Jun 11, 2009 0.8067 0.8102 0.7934 0.8022 122,392 +0.00(+0.11%)
Jun 10, 2009 0.8075 0.8075 0.7978 0.8014 259,099 +0.01(+1.00%)
Jun 09, 2009 0.7829 0.7978 0.7829 0.7934 168,819 +0.01(+1.69%)
Jun 08, 2009 0.7802 0.7846 0.7714 0.7802 113,850 -0.00(-0.11%)
Jun 05, 2009 0.7855 0.7882 0.7802 0.7811 53,868 -0.00(-0.45%)
Jun 04, 2009 0.7961 0.7961 0.7793 0.7846 187,025 -0.00(-0.11%)
Jun 03, 2009 0.7802 0.7934 0.7779 0.7855 83,837 -0.00(-0.56%)
Jun 02, 2009 0.7917 0.7996 0.7855 0.7899 116,561 -0.00(-0.44%)
Jun 01, 2009 0.7873 0.7978 0.7846 0.7934 380,471 +0.01(+1.35%)
May 29, 2009 0.7679 0.7829 0.7679 0.7829 175,977 +0.02(+2.19%)
May 28, 2009 0.7679 0.7679 0.7487 0.7661 139,066 +0.02(+2.11%)
May 27, 2009 0.7846 0.7846 0.7494 0.7502 252,668 -0.03(-3.60%)
May 26, 2009 0.7670 0.7846 0.7670 0.7783 154,345 +0.00(+0.55%)
May 22, 2009 0.7767 0.7767 0.7582 0.7740 214,532 +0.02(+3.29%)
May 21, 2009 0.7582 0.7582 0.7485 0.7494 111,219 -0.03(-3.52%)
May 20, 2009 0.7661 0.7802 0.7529 0.7767 502,500 +0.04(+5.01%)
May 19, 2009 0.7053 0.7679 0.6991 0.7397 843,508 +0.06(+8.26%)
May 18, 2009 0.7106 0.7203 0.6550 0.6832 746,933 +0.02(+3.33%)
May 15, 2009 0.6647 0.6647 0.6585 0.6612 30,286 +0.00(+0.40%)
May 14, 2009 0.6630 0.6691 0.6524 0.6585 107,181 -0.00(-0.27%)
May 13, 2009 0.6506 0.6638 0.6506 0.6603 71,507 -0.01(-1.71%)
May 12, 2009 0.6832 0.6832 0.6524 0.6718 139,951 -0.01(-1.04%)
May 11, 2009 0.6788 0.6907 0.6709 0.6788 198,720 +0.00(+0.00%)
May 08, 2009 0.6700 0.6859 0.6700 0.6788 198,822 +0.02(+2.53%)
May 07, 2009 0.6868 0.6886 0.6612 0.6621 165,360 -0.02(-2.72%)
May 06, 2009 0.6832 0.6850 0.6744 0.6806 208,293 +0.00(+0.00%)
May 05, 2009 0.6700 0.6876 0.6612 0.6806 190,156 -0.02(-2.28%)
May 04, 2009 0.6965 0.6973 0.6819 0.6965 146,280 -0.00(-0.38%)
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.