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, 2012 4.029 4.029 3.844 4.018 29,055 +0.00(+0.00%)
Jul 30, 2012 4.004 4.032 3.912 4.018 24,592 +0.01(+0.27%)
Jul 27, 2012 3.876 4.022 3.876 4.008 16,923 +0.06(+1.62%)
Jul 26, 2012 3.908 3.943 3.863 3.943 14,589 +0.03(+0.82%)
Jul 25, 2012 3.926 3.929 3.840 3.911 30,582 -0.01(-0.18%)
Jul 24, 2012 3.840 3.965 3.840 3.919 29,514 +0.05(+1.29%)
Jul 23, 2012 3.876 3.940 3.847 3.869 13,372 -0.15(-3.80%)
Jul 20, 2012 4.036 4.086 4.000 4.022 8,436 -0.02(-0.44%)
Jul 19, 2012 4.047 4.071 4.000 4.040 11,530 -0.05(-1.13%)
Jul 18, 2012 4.029 4.100 4.029 4.086 9,831 +0.06(+1.59%)
Jul 17, 2012 3.894 4.093 3.894 4.022 44,076 +0.09(+2.17%)
Jul 16, 2012 3.926 3.936 3.876 3.936 29,261 +0.01(+0.27%)
Jul 13, 2012 3.858 3.949 3.858 3.926 12,154 +0.04(+1.01%)
Jul 12, 2012 3.826 3.906 3.823 3.887 17,109 +0.06(+1.58%)
Jul 11, 2012 3.837 3.851 3.823 3.826 10,728 -0.03(-0.83%)
Jul 10, 2012 3.876 3.876 3.823 3.858 21,038 +0.01(+0.28%)
Jul 09, 2012 3.826 3.915 3.823 3.847 20,262 +0.02(+0.65%)
Jul 06, 2012 3.830 3.830 3.823 3.823 21,493 +0.01(+0.28%)
Jul 05, 2012 3.798 3.837 3.766 3.812 30,762 -0.01(-0.28%)
Jul 03, 2012 3.815 3.876 3.815 3.823 3,996 -0.01(-0.37%)
Jul 02, 2012 3.908 3.936 3.794 3.837 16,406 -0.06(-1.65%)
Jun 29, 2012 3.876 3.901 3.840 3.901 127,621 +0.10(+2.52%)
Jun 28, 2012 3.901 3.911 3.805 3.805 18,228 -0.11(-2.82%)
Jun 27, 2012 3.943 3.965 3.887 3.915 35,386 -0.02(-0.54%)
Jun 26, 2012 3.911 3.947 3.887 3.936 36,710 +0.03(+0.73%)
Jun 25, 2012 3.929 3.952 3.879 3.908 27,197 -0.08(-2.03%)
Jun 22, 2012 4.000 4.029 3.933 3.989 35,065 -0.03(-0.64%)
Jun 21, 2012 4.022 4.022 3.983 4.015 22,489 -0.05(-1.31%)
Jun 20, 2012 4.050 4.089 4.000 4.068 23,133 +0.07(+1.69%)
Jun 19, 2012 4.022 4.050 3.972 4.000 20,593 -0.02(-0.53%)
Jun 18, 2012 4.032 4.040 3.972 4.022 20,709 -0.02(-0.53%)
Jun 15, 2012 3.997 4.047 3.997 4.043 38,614 +0.06(+1.61%)
Jun 14, 2012 4.047 4.072 3.954 3.979 78,433 -0.11(-2.61%)
Jun 13, 2012 4.107 4.109 4.064 4.086 87,198 -0.02(-0.52%)
Jun 12, 2012 4.146 4.160 4.096 4.107 64,380 +0.02(+0.52%)
Jun 11, 2012 4.224 4.224 4.086 4.086 149,053 -0.10(-2.30%)
Jun 08, 2012 4.171 4.256 4.171 4.182 63,345 +0.22(+5.47%)
Jun 07, 2012 4.080 4.127 3.961 3.965 96,228 -0.16(-3.77%)
Jun 06, 2012 4.056 4.141 4.056 4.120 28,934 +0.09(+2.27%)
Jun 05, 2012 3.955 4.056 3.955 4.029 19,375 +0.06(+1.45%)
Jun 04, 2012 3.961 3.999 3.905 3.972 38,898 +0.01(+0.26%)
Jun 01, 2012 4.019 4.019 3.901 3.961 90,249 -0.07(-1.68%)
May 31, 2012 4.005 4.076 4.005 4.029 50,649 -0.01(-0.25%)
May 30, 2012 4.232 4.232 3.921 4.039 161,091 -0.25(-5.83%)
May 29, 2012 4.299 4.303 4.259 4.289 66,862 +0.01(+0.16%)
May 25, 2012 4.228 4.289 4.215 4.283 40,975 +0.05(+1.28%)
May 24, 2012 4.296 4.296 4.191 4.228 88,438 -0.19(-4.21%)
May 23, 2012 4.354 4.428 4.290 4.414 44,096 -0.01(-0.15%)
May 22, 2012 4.485 4.485 4.414 4.421 42,256 -0.03(-0.68%)
May 21, 2012 4.411 4.475 4.394 4.452 46,747 +0.09(+2.09%)
May 18, 2012 4.404 4.422 4.360 4.360 61,051 -0.04(-1.00%)
May 17, 2012 4.441 4.489 4.394 4.404 27,037 -0.06(-1.29%)
May 16, 2012 4.431 4.472 4.414 4.462 16,446 -0.02(-0.38%)
May 15, 2012 4.455 4.546 4.401 4.479 89,240 -0.01(-0.15%)
May 14, 2012 4.546 4.550 4.485 4.485 18,132 -0.02(-0.38%)
May 11, 2012 4.495 4.523 4.462 4.502 41,617 +0.03(+0.68%)
May 10, 2012 4.509 4.563 4.448 4.472 78,962 +0.01(+0.23%)
May 09, 2012 4.529 4.556 4.428 4.462 174,144 -0.08(-1.86%)
May 08, 2012 4.516 4.577 4.492 4.546 24,529 +0.06(+1.28%)
May 07, 2012 4.448 4.519 4.448 4.489 15,490 +0.04(+0.84%)
May 04, 2012 4.543 4.589 4.445 4.452 35,457 -0.10(-2.23%)
May 03, 2012 4.523 4.610 4.523 4.553 14,561 -0.01(-0.30%)
May 02, 2012 4.526 4.597 4.495 4.566 38,259 +0.03(+0.60%)
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.