Skip to main content

Ituran Location (NQ: ITRN )

26.90 +0.95 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 4.575 4.622 4.571 4.622 40,404 +0.05(+1.13%)
Sep 27, 2012 4.555 4.618 4.551 4.571 120,571 +0.04(+0.96%)
Sep 26, 2012 4.567 4.567 4.464 4.527 67,505 -0.02(-0.44%)
Sep 25, 2012 4.468 4.583 4.468 4.547 41,270 +0.08(+1.70%)
Sep 24, 2012 4.448 4.495 4.448 4.471 39,100 -0.02(-0.46%)
Sep 21, 2012 4.495 4.563 4.479 4.491 13,937 -0.01(-0.26%)
Sep 20, 2012 4.539 4.569 4.440 4.503 55,782 +0.33(+7.78%)
Sep 19, 2012 4.168 4.210 4.146 4.178 95,025 +0.02(+0.60%)
Sep 18, 2012 4.150 4.178 4.143 4.153 27,208 +0.02(+0.43%)
Sep 17, 2012 4.143 4.192 4.136 4.136 26,716 -0.01(-0.26%)
Sep 14, 2012 4.168 4.185 4.146 4.146 34,320 -0.12(-2.83%)
Sep 13, 2012 4.079 4.267 4.075 4.267 26,943 +0.22(+5.36%)
Sep 12, 2012 4.054 4.068 4.004 4.050 54,081 -0.00(-0.09%)
Sep 11, 2012 4.036 4.054 4.036 4.054 27,278 +0.02(+0.62%)
Sep 10, 2012 3.990 4.061 3.983 4.029 20,754 -0.01(-0.35%)
Sep 07, 2012 4.015 4.054 3.972 4.043 25,040 +0.04(+0.98%)
Sep 06, 2012 3.975 4.004 3.929 4.004 33,260 +0.06(+1.62%)
Sep 05, 2012 3.968 3.968 3.915 3.940 50,338 -0.03(-0.72%)
Sep 04, 2012 3.961 3.968 3.918 3.968 69,253 +0.02(+0.45%)
Aug 31, 2012 3.933 3.979 3.919 3.951 22,779 +0.01(+0.27%)
Aug 30, 2012 3.943 3.986 3.929 3.940 53,153 +0.01(+0.27%)
Aug 29, 2012 3.901 3.982 3.894 3.929 34,590 +0.06(+1.66%)
Aug 27, 2012 3.858 3.876 3.826 3.865 60,983 +0.01(+0.18%)
Aug 24, 2012 3.825 3.858 3.825 3.858 12,092 +0.02(+0.46%)
Aug 23, 2012 3.823 3.840 3.819 3.840 80,890 +0.00(+0.09%)
Aug 22, 2012 3.830 3.840 3.823 3.837 59,723 -0.02(-0.46%)
Aug 21, 2012 3.879 3.885 3.823 3.855 38,687 -0.05(-1.19%)
Aug 20, 2012 3.876 3.919 3.830 3.901 30,130 +0.02(+0.64%)
Aug 17, 2012 3.823 3.894 3.823 3.876 90,685 +0.03(+0.74%)
Aug 16, 2012 3.823 3.894 3.819 3.847 51,998 +0.02(+0.56%)
Aug 15, 2012 3.812 3.869 3.805 3.826 115,531 -0.05(-1.37%)
Aug 14, 2012 3.872 3.879 3.823 3.879 42,886 -0.02(-0.46%)
Aug 13, 2012 3.911 3.911 3.787 3.897 150,974 -0.02(-0.63%)
Aug 10, 2012 3.919 3.936 3.908 3.922 3,655 -0.02(-0.54%)
Aug 09, 2012 3.929 3.979 3.929 3.943 18,211 -0.01(-0.18%)
Aug 08, 2012 3.940 3.951 3.929 3.951 4,499 -0.04(-0.89%)
Aug 07, 2012 3.993 4.008 3.979 3.986 17,790 +0.00(+0.00%)
Aug 06, 2012 3.947 4.061 3.943 3.986 60,940 -0.05(-1.15%)
Aug 03, 2012 3.904 4.032 3.865 4.032 46,834 +0.15(+3.85%)
Aug 02, 2012 3.887 3.936 3.881 3.883 22,686 -0.05(-1.36%)
Aug 01, 2012 4.015 4.015 3.911 3.936 8,301 -0.08(-2.04%)
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%)
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.