Skip to main content

Ituran Location (NQ: ITRN )

27.43 +0.03 (+0.11%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 17.35 17.45 17.29 17.29 4,587 -0.14(-0.79%)
Apr 29, 2014 17.56 17.61 17.34 17.43 14,621 -0.19(-1.07%)
Apr 28, 2014 17.80 17.84 17.44 17.61 29,045 +0.10(+0.58%)
Apr 25, 2014 17.46 17.66 17.38 17.51 9,703 +0.07(+0.37%)
Apr 24, 2014 17.61 17.67 17.42 17.45 9,306 -0.27(-1.51%)
Apr 23, 2014 17.66 17.73 17.55 17.72 11,322 +0.27(+1.54%)
Apr 22, 2014 17.37 17.67 17.30 17.45 19,767 +0.44(+2.56%)
Apr 21, 2014 17.01 17.03 16.86 17.01 16,805 +0.01(+0.09%)
Apr 17, 2014 16.84 17.00 17.00 17.00 32,116 -0.04(-0.26%)
Apr 16, 2014 17.23 17.27 17.00 17.04 48,903 -0.19(-1.09%)
Apr 15, 2014 17.05 17.27 16.87 17.23 71,812 +0.19(+1.11%)
Apr 14, 2014 17.85 17.98 16.80 17.04 76,230 -0.81(-4.55%)
Apr 11, 2014 18.08 18.17 17.83 17.85 41,198 -0.23(-1.28%)
Apr 10, 2014 18.66 18.66 18.09 18.09 67,912 -0.56(-3.00%)
Apr 09, 2014 18.71 18.72 18.62 18.64 93,162 +0.06(+0.31%)
Apr 08, 2014 18.56 18.63 18.47 18.59 19,870 +0.08(+0.43%)
Apr 07, 2014 18.41 18.67 18.41 18.51 30,230 +0.11(+0.61%)
Apr 04, 2014 18.56 18.64 18.35 18.39 13,224 -0.18(-0.96%)
Apr 03, 2014 18.50 18.66 18.47 18.57 21,502 +0.10(+0.52%)
Apr 02, 2014 18.42 18.59 18.41 18.48 23,741 +0.06(+0.31%)
Apr 01, 2014 18.16 18.42 18.14 18.42 36,419 +0.33(+1.80%)
Mar 31, 2014 18.21 18.21 18.09 18.09 36,865 -0.12(-0.68%)
Mar 28, 2014 18.27 18.27 18.14 18.22 18,033 +0.03(+0.16%)
Mar 27, 2014 18.43 18.43 18.09 18.19 62,849 -0.24(-1.30%)
Mar 26, 2014 18.33 18.50 18.28 18.43 45,611 +0.03(+0.16%)
Mar 25, 2014 18.24 18.48 18.17 18.40 48,728 +0.39(+2.18%)
Mar 24, 2014 17.85 18.18 17.85 18.01 35,625 +0.36(+2.06%)
Mar 21, 2014 17.73 17.89 17.59 17.64 42,290 +0.04(+0.24%)
Mar 20, 2014 17.50 17.69 17.50 17.60 14,829 +0.12(+0.70%)
Mar 19, 2014 17.51 17.58 17.37 17.48 41,775 +0.11(+0.64%)
Mar 18, 2014 17.42 17.56 17.36 17.37 48,815 +0.10(+0.56%)
Mar 17, 2014 17.31 17.32 17.17 17.27 61,406 +0.10(+0.58%)
Mar 14, 2014 17.28 17.32 17.14 17.17 15,222 -0.01(-0.05%)
Mar 13, 2014 17.47 17.47 17.15 17.18 94,673 -0.26(-1.51%)
Mar 12, 2014 17.64 17.66 17.44 17.44 23,320 -0.25(-1.41%)
Mar 11, 2014 17.19 17.77 17.18 17.69 19,082 +0.43(+2.48%)
Mar 10, 2014 17.17 17.37 17.15 17.27 19,800 +0.11(+0.67%)
Mar 07, 2014 17.36 17.43 16.98 17.15 35,860 -0.06(-0.37%)
Mar 06, 2014 16.02 17.25 16.02 17.22 59,456 +1.39(+8.75%)
Mar 05, 2014 15.81 15.93 15.72 15.83 26,588 +0.04(+0.27%)
Mar 04, 2014 15.79 16.12 15.77 15.79 27,405 +0.06(+0.41%)
Mar 03, 2014 15.69 15.82 15.69 15.72 51,558 -0.01(-0.05%)
Feb 28, 2014 15.72 16.12 15.72 15.73 9,653 +0.01(+0.05%)
Feb 27, 2014 15.83 15.94 15.68 15.72 25,691 +0.01(+0.05%)
Feb 26, 2014 15.72 15.92 15.69 15.72 49,088 -0.01(-0.05%)
Feb 25, 2014 15.72 15.90 15.72 15.72 17,752 +0.00(+0.00%)
Feb 24, 2014 15.75 15.97 15.72 15.72 29,080 -0.09(-0.59%)
Feb 21, 2014 15.87 16.05 15.79 15.82 25,195 +0.08(+0.50%)
Feb 20, 2014 15.67 15.89 15.42 15.74 70,087 +0.19(+1.24%)
Feb 19, 2014 15.66 15.71 15.53 15.54 40,483 -0.19(-1.23%)
Feb 18, 2014 15.74 15.75 15.67 15.74 38,064 -0.03(-0.18%)
Feb 14, 2014 15.79 15.77 15.77 15.77 16,799 -0.01(-0.09%)
Feb 13, 2014 15.76 15.78 15.71 15.78 68,894 -0.01(-0.04%)
Feb 12, 2014 15.72 15.79 15.67 15.79 140,550 +0.02(+0.14%)
Feb 11, 2014 15.73 15.78 15.67 15.77 39,909 +0.05(+0.32%)
Feb 10, 2014 15.54 15.78 15.50 15.72 61,095 +0.25(+1.62%)
Feb 07, 2014 15.34 15.47 15.18 15.47 47,740 +0.21(+1.41%)
Feb 06, 2014 15.49 15.49 15.11 15.25 31,351 -0.35(-2.24%)
Feb 05, 2014 15.59 15.72 15.38 15.60 19,832 -0.09(-0.55%)
Feb 04, 2014 15.64 15.69 15.51 15.69 19,260 +0.01(+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.