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

Ituran Location (NQ: ITRN )

27.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Apr 30, 2012 8.958 8.958 8.690 8.808 52,918 -0.10(-1.10%)
Apr 27, 2012 9.004 9.011 8.880 8.906 11,878 -0.01(-0.07%)
Apr 26, 2012 8.886 8.926 8.847 8.912 5,058 +0.05(+0.59%)
Apr 25, 2012 8.801 8.916 8.801 8.860 25,941 +0.09(+0.97%)
Apr 24, 2012 8.873 9.011 8.676 8.775 18,169 -0.01(-0.07%)
Apr 23, 2012 8.735 8.781 8.663 8.781 23,196 +0.04(+0.45%)
Apr 20, 2012 8.827 8.853 8.631 8.742 92,761 -0.01(-0.07%)
Apr 19, 2012 8.880 8.960 8.690 8.749 30,764 -0.15(-1.69%)
Apr 18, 2012 9.050 9.050 8.899 8.899 42,079 -0.09(-0.95%)
Apr 17, 2012 9.076 9.076 8.978 8.984 16,358 +0.05(+0.59%)
Apr 16, 2012 8.978 9.122 8.919 8.932 29,574 -0.10(-1.16%)
Apr 13, 2012 9.050 9.050 8.912 9.037 6,882 +0.05(+0.58%)
Apr 12, 2012 8.829 9.011 8.821 8.984 12,305 +0.19(+2.16%)
Apr 11, 2012 9.129 9.187 8.775 8.794 15,525 -0.20(-2.19%)
Apr 10, 2012 9.161 9.161 8.984 8.991 36,275 -0.20(-2.21%)
Apr 09, 2012 9.122 9.220 8.939 9.194 76,333 +0.33(+3.70%)
Apr 05, 2012 8.880 8.939 8.775 8.867 31,350 +0.01(+0.15%)
Apr 04, 2012 8.873 8.873 8.729 8.853 27,648 -0.02(-0.22%)
Apr 03, 2012 8.873 8.873 8.762 8.873 45,601 +0.03(+0.30%)
Apr 02, 2012 8.801 8.873 8.729 8.847 17,241 +0.04(+0.45%)
Mar 30, 2012 8.762 8.886 8.690 8.808 64,911 +0.12(+1.43%)
Mar 29, 2012 8.683 8.847 8.618 8.683 92,958 +0.07(+0.76%)
Mar 28, 2012 8.585 8.650 8.539 8.618 32,487 +0.09(+1.00%)
Mar 27, 2012 8.821 8.821 8.382 8.532 109,692 -0.33(-3.77%)
Mar 26, 2012 8.880 9.004 8.827 8.867 59,051 +0.04(+0.45%)
Mar 23, 2012 8.808 8.873 8.808 8.827 20,193 -0.01(-0.07%)
Mar 22, 2012 8.853 8.880 8.814 8.834 30,699 +0.00(+0.00%)
Mar 21, 2012 8.840 8.893 8.755 8.834 47,011 -0.05(-0.52%)
Mar 20, 2012 9.043 9.043 8.873 8.880 28,666 -0.20(-2.24%)
Mar 19, 2012 9.292 9.292 9.076 9.083 86,741 -0.28(-3.01%)
Mar 16, 2012 9.476 9.502 9.345 9.365 154,889 -0.10(-1.04%)
Mar 15, 2012 9.288 9.493 9.215 9.463 192,915 +0.18(+1.89%)
Mar 14, 2012 9.276 9.360 9.203 9.288 117,808 +0.08(+0.92%)
Mar 13, 2012 9.125 9.294 9.088 9.203 115,856 +0.08(+0.93%)
Mar 12, 2012 8.950 9.119 8.901 9.119 74,418 +0.24(+2.65%)
Mar 09, 2012 8.853 8.992 8.817 8.883 35,836 +0.01(+0.07%)
Mar 08, 2012 8.925 8.931 8.817 8.877 39,320 +0.01(+0.07%)
Mar 07, 2012 8.841 8.895 8.799 8.871 39,688 +0.11(+1.31%)
Mar 06, 2012 8.793 8.843 8.756 8.756 77,793 -0.13(-1.43%)
Mar 05, 2012 8.968 8.992 8.829 8.883 72,894 +0.16(+1.87%)
Mar 02, 2012 8.907 8.907 8.720 8.720 32,064 -0.14(-1.63%)
Mar 01, 2012 8.696 9.137 8.696 8.865 108,403 +0.26(+3.02%)
Feb 29, 2012 8.454 8.647 8.388 8.605 141,868 +0.31(+3.72%)
Feb 28, 2012 8.267 8.315 8.237 8.297 29,091 -0.05(-0.59%)
Feb 27, 2012 8.243 8.364 8.189 8.346 41,393 -0.02(-0.22%)
Feb 24, 2012 8.352 8.388 8.267 8.364 47,507 +0.13(+1.61%)
Feb 23, 2012 8.152 8.322 8.137 8.231 89,474 +0.10(+1.19%)
Feb 22, 2012 8.183 8.270 8.122 8.134 42,046 +0.18(+2.20%)
Feb 21, 2012 8.086 8.086 7.875 7.959 30,262 -0.19(-2.37%)
Feb 17, 2012 8.364 8.364 8.123 8.152 134,184 -0.07(-0.81%)
Feb 16, 2012 8.364 8.448 8.207 8.219 14,645 -0.06(-0.73%)
Feb 15, 2012 8.370 8.461 8.279 8.279 15,873 -0.10(-1.15%)
Feb 14, 2012 8.334 8.388 8.291 8.376 61,963 +0.19(+2.36%)
Feb 13, 2012 8.303 8.364 8.140 8.183 147,670 -0.10(-1.17%)
Feb 10, 2012 8.340 8.442 8.242 8.279 9,453 -0.03(-0.36%)
Feb 09, 2012 8.309 8.442 8.309 8.309 13,002 -0.02(-0.30%)
Feb 08, 2012 8.412 8.435 8.328 8.334 8,288 +0.01(+0.08%)
Feb 07, 2012 8.448 8.454 8.309 8.328 21,070 -0.01(-0.07%)
Feb 06, 2012 8.219 8.370 8.213 8.334 5,852 +0.05(+0.59%)
Feb 03, 2012 8.140 8.448 8.140 8.285 40,125 +0.17(+2.15%)
Feb 02, 2012 8.038 8.116 8.032 8.110 19,939 +0.05(+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.