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

Ituran Location (NQ: ITRN )

27.37 -0.31 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2006 1.243 1.247 1.215 1.220 362,787 -0.02(-1.84%)
Aug 30, 2006 1.255 1.255 1.235 1.243 152,099 +0.00(+0.36%)
Aug 29, 2006 1.239 1.248 1.234 1.239 339,272 +0.00(+0.00%)
Aug 28, 2006 1.230 1.251 1.230 1.239 239,113 -0.01(-0.71%)
Aug 25, 2006 1.259 1.259 1.242 1.247 25,590 +0.01(+0.57%)
Aug 24, 2006 1.247 1.258 1.240 1.240 174,525 +0.00(+0.07%)
Aug 23, 2006 1.254 1.263 1.225 1.240 455,687 -0.01(-0.85%)
Aug 22, 2006 1.277 1.277 1.250 1.250 118,115 -0.03(-2.07%)
Aug 21, 2006 1.258 1.281 1.250 1.277 557,979 +0.02(+1.40%)
Aug 18, 2006 1.270 1.270 1.243 1.259 693,132 +0.00(+0.35%)
Aug 17, 2006 1.298 1.298 1.243 1.254 539,615 -0.03(-2.53%)
Aug 16, 2006 1.321 1.321 1.283 1.287 816,795 +0.01(+1.04%)
Aug 15, 2006 1.254 1.279 1.247 1.274 173,833 +0.04(+2.85%)
Aug 14, 2006 1.252 1.261 1.232 1.239 261,572 -0.00(-0.35%)
Aug 11, 2006 1.240 1.254 1.228 1.243 166,743 +0.00(+0.00%)
Aug 10, 2006 1.251 1.253 1.237 1.243 97,539 -0.02(-1.61%)
Aug 09, 2006 1.273 1.284 1.258 1.263 383,737 +0.01(+0.70%)
Aug 08, 2006 1.263 1.269 1.246 1.254 600,300 +0.02(+1.28%)
Aug 07, 2006 1.269 1.269 1.219 1.239 281,105 -0.03(-2.43%)
Aug 04, 2006 1.269 1.270 1.255 1.269 387,832 +0.00(+0.21%)
Aug 03, 2006 1.284 1.284 1.263 1.267 138,635 -0.02(-1.71%)
Aug 02, 2006 1.258 1.299 1.258 1.289 520,558 +0.06(+4.50%)
Aug 01, 2006 1.255 1.255 1.233 1.233 97,323 -0.04(-3.05%)
Jul 31, 2006 1.261 1.274 1.245 1.272 641,533 +0.04(+3.15%)
Jul 28, 2006 1.234 1.234 1.213 1.233 316,393 +0.01(+0.94%)
Jul 27, 2006 1.245 1.262 1.221 1.222 545,252 -0.00(-0.29%)
Jul 26, 2006 1.243 1.251 1.203 1.225 383,408 -0.05(-4.07%)
Jul 25, 2006 1.280 1.293 1.265 1.277 789,470 -0.00(-0.21%)
Jul 24, 2006 1.274 1.299 1.248 1.280 619,731 +0.01(+1.04%)
Jul 21, 2006 1.318 1.318 1.234 1.267 610,010 -0.05(-3.88%)
Jul 20, 2006 1.321 1.331 1.316 1.318 243,105 +0.00(+0.13%)
Jul 19, 2006 1.292 1.322 1.289 1.316 323,210 +0.02(+1.29%)
Jul 18, 2006 1.298 1.316 1.278 1.299 648,100 +0.04(+3.44%)
Jul 17, 2006 1.269 1.313 1.233 1.256 1,031,554 +0.08(+6.66%)
Jul 14, 2006 1.200 1.208 1.156 1.178 393,549 -0.03(-2.12%)
Jul 13, 2006 1.229 1.234 1.192 1.203 476,286 -0.04(-3.05%)
Jul 12, 2006 1.278 1.278 1.230 1.241 490,998 -0.09(-6.69%)
Jul 11, 2006 1.335 1.336 1.314 1.330 379,915 -0.00(-0.33%)
Jul 10, 2006 1.352 1.353 1.322 1.335 603,590 -0.00(-0.33%)
Jul 07, 2006 1.338 1.343 1.322 1.339 577,796 -0.00(-0.33%)
Jul 06, 2006 1.328 1.356 1.328 1.344 167,753 +0.02(+1.67%)
Jul 05, 2006 1.306 1.332 1.292 1.322 796,570 +0.03(+2.25%)
Jul 03, 2006 1.254 1.305 1.246 1.292 1,490,520 +0.06(+4.64%)
Jun 30, 2006 1.220 1.247 1.220 1.235 1,284,415 +0.02(+1.30%)
Jun 29, 2006 1.230 1.239 1.205 1.219 882,494 -0.01(-1.21%)
Jun 28, 2006 1.236 1.274 1.227 1.234 1,603,940 -0.00(-0.36%)
Jun 27, 2006 1.264 1.267 1.227 1.239 3,825,456 -0.00(-0.35%)
Jun 26, 2006 1.270 1.270 1.227 1.243 539,932 -0.03(-2.22%)
Jun 23, 2006 1.269 1.271 1.254 1.271 402,726 +0.01(+0.42%)
Jun 22, 2006 1.314 1.314 1.255 1.266 322,632 -0.02(-1.78%)
Jun 21, 2006 1.280 1.322 1.269 1.289 721,365 +0.01(+0.55%)
Jun 20, 2006 1.292 1.295 1.267 1.282 3,433,223 -0.01(-0.95%)
Jun 19, 2006 1.323 1.323 1.278 1.294 234,439 -0.02(-1.34%)
Jun 16, 2006 1.307 1.312 1.281 1.312 152,565 +0.00(+0.00%)
Jun 15, 2006 1.234 1.312 1.234 1.312 920,778 +0.08(+6.67%)
Jun 14, 2006 1.225 1.262 1.216 1.230 497,838 +0.01(+0.72%)
Jun 13, 2006 1.223 1.247 1.204 1.221 479,258 -0.01(-1.07%)
Jun 12, 2006 1.237 1.246 1.231 1.234 1,468,923 -0.00(-0.14%)
Jun 09, 2006 1.243 1.247 1.223 1.236 3,350,202 +0.01(+0.43%)
Jun 08, 2006 1.242 1.244 1.217 1.231 1,371,054 -0.02(-1.90%)
Jun 07, 2006 1.258 1.280 1.237 1.254 1,420,510 -0.01(-0.49%)
Jun 06, 2006 1.304 1.307 1.248 1.261 742,373 -0.04(-3.44%)
Jun 05, 2006 1.350 1.366 1.300 1.306 2,187,555 -0.01(-0.94%)
Jun 02, 2006 1.318 1.328 1.312 1.318 941,728 +0.00(+0.07%)
Jun 01, 2006 1.307 1.322 1.297 1.317 209,972 +0.01(+0.47%)
May 31, 2006 1.307 1.319 1.290 1.311 629,566 +0.02(+1.23%)
May 30, 2006 1.309 1.327 1.288 1.295 1,833,082 +0.05(+3.82%)
May 26, 2006 1.240 1.250 1.217 1.247 1,819,164 +0.01(+1.07%)
May 25, 2006 1.245 1.269 1.209 1.234 2,524,820 -0.01(-0.85%)
May 24, 2006 1.332 1.332 1.239 1.245 4,219,982 -0.09(-6.86%)
May 23, 2006 1.366 1.387 1.329 1.336 1,666,690 -0.03(-2.51%)
May 22, 2006 1.391 1.391 1.371 1.371 383,715 -0.07(-4.89%)
May 19, 2006 1.427 1.455 1.427 1.441 75,227 +0.01(+0.55%)
May 18, 2006 1.438 1.464 1.374 1.433 386,641 -0.00(-0.31%)
May 17, 2006 1.467 1.471 1.425 1.438 349,878 -0.02(-1.27%)
May 16, 2006 1.431 1.468 1.431 1.456 480,608 +0.03(+2.29%)
May 15, 2006 1.446 1.446 1.396 1.424 838,835 +0.07(+5.14%)
May 12, 2006 1.346 1.376 1.345 1.354 1,290,802 +0.00(+0.00%)
May 11, 2006 1.369 1.393 1.354 1.354 967,454 +0.01(+0.59%)
May 10, 2006 1.436 1.436 1.334 1.346 3,956,991 -0.10(-6.61%)
May 09, 2006 1.457 1.457 1.428 1.441 818,701 -0.01(-0.91%)
May 08, 2006 1.481 1.484 1.446 1.455 906,156 -0.03(-1.79%)
May 05, 2006 1.486 1.499 1.470 1.481 1,442,028 -0.00(-0.12%)
May 04, 2006 1.493 1.493 1.477 1.483 362,855 -0.01(-0.94%)
May 03, 2006 1.493 1.512 1.489 1.497 877,764 +0.01(+0.53%)
May 02, 2006 1.523 1.531 1.472 1.489 691,329 +0.01(+0.96%)
May 01, 2006 1.463 1.516 1.439 1.475 298,006 +0.01(+0.54%)
Apr 28, 2006 1.455 1.478 1.448 1.467 197,370 +0.02(+1.28%)
Apr 27, 2006 1.469 1.471 1.420 1.448 199,888 -0.02(-1.50%)
Apr 26, 2006 1.456 1.481 1.450 1.470 106,228 -0.01(-0.71%)
Apr 25, 2006 1.488 1.493 1.463 1.481 367,789 +0.02(+1.02%)
Apr 24, 2006 1.481 1.494 1.466 1.466 341,632 -0.02(-1.01%)
Apr 21, 2006 1.499 1.503 1.470 1.481 204,732 -0.01(-0.77%)
Apr 20, 2006 1.522 1.522 1.485 1.493 345,250 -0.02(-1.57%)
Apr 19, 2006 1.495 1.527 1.491 1.516 1,446,475 +0.02(+1.30%)
Apr 18, 2006 1.508 1.508 1.483 1.497 95,270 -0.00(-0.12%)
Apr 17, 2006 1.487 1.532 1.485 1.499 585,963 +0.02(+1.43%)
Apr 13, 2006 1.429 1.487 1.429 1.478 202,077 +0.05(+3.78%)
Apr 12, 2006 1.406 1.429 1.405 1.424 56,035 +0.02(+1.25%)
Apr 11, 2006 1.480 1.485 1.372 1.406 408,930 -0.08(-5.17%)
Apr 10, 2006 1.489 1.512 1.475 1.483 159,552 +0.00(+0.00%)
Apr 07, 2006 1.461 1.483 1.459 1.483 107,805 +0.01(+0.42%)
Apr 06, 2006 1.455 1.485 1.455 1.477 323,006 +0.02(+1.70%)
Apr 05, 2006 1.415 1.455 1.411 1.452 651,696 +0.04(+3.13%)
Apr 04, 2006 1.404 1.408 1.374 1.408 578,624 +0.04(+2.83%)
Apr 03, 2006 1.351 1.369 1.351 1.369 404,892 +0.04(+2.64%)
Mar 31, 2006 1.389 1.389 1.329 1.334 1,437,922 -0.05(-3.87%)
Mar 30, 2006 1.383 1.396 1.378 1.388 228,371 +0.00(+0.00%)
Mar 29, 2006 1.414 1.414 1.381 1.388 441,757 -0.03(-2.11%)
Mar 28, 2006 1.425 1.450 1.408 1.418 879,216 -0.01(-0.98%)
Mar 27, 2006 1.401 1.446 1.390 1.432 637,460 +0.04(+2.59%)
Mar 24, 2006 1.395 1.401 1.385 1.396 212,275 +0.00(+0.12%)
Mar 23, 2006 1.407 1.415 1.389 1.394 73,730 -0.02(-1.49%)
Mar 22, 2006 1.411 1.424 1.396 1.415 258,623 +0.01(+0.50%)
Mar 21, 2006 1.392 1.426 1.392 1.408 367,029 +0.02(+1.65%)
Mar 20, 2006 1.399 1.421 1.384 1.385 681,029 -0.01(-0.63%)
Mar 17, 2006 1.434 1.434 1.383 1.394 554,497 -0.04(-2.95%)
Mar 16, 2006 1.393 1.455 1.389 1.436 199,979 +0.04(+3.10%)
Mar 15, 2006 1.411 1.423 1.360 1.393 1,685,633 -0.02(-1.56%)
Mar 14, 2006 1.436 1.456 1.413 1.415 1,217,979 -0.03(-1.96%)
Mar 13, 2006 1.451 1.477 1.441 1.443 519,594 -0.01(-0.67%)
Mar 10, 2006 1.499 1.500 1.452 1.453 727,173 -0.05(-3.06%)
Mar 09, 2006 1.496 1.514 1.487 1.499 791,523 +0.00(+0.00%)
Mar 08, 2006 1.485 1.501 1.477 1.499 1,222,006 +0.01(+0.95%)
Mar 07, 2006 1.472 1.500 1.470 1.485 1,716,157 -0.01(-0.94%)
Mar 06, 2006 1.500 1.504 1.477 1.499 1,380,979 -0.00(-0.06%)
Mar 03, 2006 1.499 1.522 1.498 1.500 386,085 +0.00(+0.06%)
Mar 02, 2006 1.485 1.507 1.472 1.499 368,265 +0.00(+0.00%)
Mar 01, 2006 1.499 1.537 1.499 1.499 384,361 +0.00(+0.00%)
Feb 28, 2006 1.493 1.552 1.459 1.499 1,051,552 +0.01(+0.41%)
Feb 27, 2006 1.419 1.503 1.418 1.493 1,106,102 +0.07(+4.89%)
Feb 24, 2006 1.324 1.433 1.321 1.423 1,354,629 +0.10(+7.82%)
Feb 23, 2006 1.386 1.406 1.307 1.320 2,390,302 -0.07(-5.25%)
Feb 22, 2006 1.462 1.479 1.381 1.393 2,715,577 -0.07(-4.99%)
Feb 21, 2006 1.456 1.485 1.446 1.466 423,200 +0.02(+1.16%)
Feb 17, 2006 1.433 1.469 1.433 1.449 247,994 +0.01(+0.80%)
Feb 16, 2006 1.427 1.444 1.420 1.438 541,066 +0.01(+0.43%)
Feb 15, 2006 1.470 1.479 1.426 1.432 1,144,963 -0.06(-4.19%)
Feb 14, 2006 1.493 1.498 1.471 1.494 361,131 -0.00(-0.24%)
Feb 13, 2006 1.533 1.533 1.473 1.498 273,165 -0.03(-2.02%)
Feb 10, 2006 1.509 1.536 1.494 1.529 424,924 +0.01(+0.76%)
Feb 09, 2006 1.527 1.560 1.516 1.517 340,078 +0.01(+0.41%)
Feb 08, 2006 1.499 1.520 1.448 1.511 4,974,402 +0.01(+0.82%)
Feb 07, 2006 1.582 1.582 1.447 1.499 1,242,741 -0.09(-5.55%)
Feb 06, 2006 1.587 1.587 1.573 1.587 263,625 +0.00(+0.00%)
Feb 03, 2006 1.587 1.605 1.582 1.587 683,014 -0.01(-0.33%)
Feb 02, 2006 1.594 1.604 1.560 1.592 516,361 -0.00(-0.06%)
Feb 01, 2006 1.558 1.604 1.554 1.593 702,638 +0.03(+1.75%)
Jan 31, 2006 1.582 1.593 1.540 1.566 351,001 -0.02(-1.55%)
Jan 30, 2006 1.600 1.600 1.552 1.590 685,226 -0.01(-0.82%)
Jan 27, 2006 1.648 1.648 1.582 1.604 466,996 -0.04(-2.15%)
Jan 26, 2006 1.607 1.645 1.607 1.639 715,286 +0.04(+2.59%)
Jan 25, 2006 1.551 1.627 1.551 1.597 812,610 +0.05(+3.13%)
Jan 24, 2006 1.523 1.568 1.523 1.549 480,506 +0.02(+1.44%)
Jan 23, 2006 1.557 1.570 1.517 1.527 763,448 -0.02(-1.37%)
Jan 20, 2006 1.597 1.603 1.530 1.548 817,997 -0.04(-2.61%)
Jan 19, 2006 1.607 1.616 1.578 1.590 1,339,690 -0.01(-0.55%)
Jan 18, 2006 1.605 1.622 1.574 1.598 575,629 -0.01(-0.38%)
Jan 17, 2006 1.587 1.622 1.569 1.604 1,845,503 +0.03(+1.78%)
Jan 13, 2006 1.536 1.578 1.530 1.576 388,229 +0.02(+1.59%)
Jan 12, 2006 1.585 1.605 1.543 1.552 2,578,291 -0.02(-1.46%)
Jan 11, 2006 1.586 1.596 1.552 1.575 1,694,844 +0.00(+0.00%)
Jan 10, 2006 1.464 1.616 1.459 1.575 5,509,479 +0.13(+8.70%)
Jan 09, 2006 1.433 1.489 1.411 1.448 883,005 +0.03(+1.80%)
Jan 06, 2006 1.428 1.438 1.405 1.423 521,046 -0.01(-0.93%)
Jan 05, 2006 1.407 1.441 1.375 1.436 1,442,947 -0.01(-0.55%)
Jan 04, 2006 1.498 1.498 1.426 1.444 564,104 -0.01(-0.36%)
Jan 03, 2006 1.445 1.497 1.444 1.449 956,508 +0.04(+3.07%)
Dec 30, 2005 1.371 1.446 1.371 1.406 1,067,671 +0.01(+0.69%)
Dec 29, 2005 1.384 1.426 1.384 1.396 262,377 -0.01(-0.38%)
Dec 28, 2005 1.381 1.415 1.366 1.402 799,690 -0.02(-1.12%)
Dec 27, 2005 1.441 1.444 1.411 1.418 708,945 -0.04(-2.78%)
Dec 23, 2005 1.508 1.510 1.456 1.458 2,052,356 -0.01(-0.66%)
Dec 22, 2005 1.383 1.501 1.375 1.468 2,889,978 +0.10(+7.28%)
Dec 21, 2005 1.358 1.386 1.353 1.368 331,525 +0.00(+0.13%)
Dec 20, 2005 1.366 1.373 1.353 1.366 473,927 -0.00(-0.06%)
Dec 19, 2005 1.406 1.406 1.358 1.367 1,537,775 -0.04(-3.06%)
Dec 16, 2005 1.424 1.444 1.403 1.411 737,734 -0.01(-0.93%)
Dec 15, 2005 1.390 1.435 1.390 1.424 1,242,434 +0.02(+1.76%)
Dec 14, 2005 1.349 1.431 1.314 1.399 5,405,746 +0.08(+5.80%)
Dec 13, 2005 1.322 1.354 1.294 1.322 1,079,751 +0.01(+0.67%)
Dec 12, 2005 1.315 1.322 1.290 1.314 703,092 +0.02(+1.36%)
Dec 09, 2005 1.308 1.312 1.296 1.296 570,105 -0.02(-1.34%)
Dec 08, 2005 1.252 1.314 1.252 1.314 799,780 +0.04(+3.19%)
Dec 07, 2005 1.278 1.278 1.256 1.273 833,163 -0.01(-0.89%)
Dec 06, 2005 1.284 1.304 1.274 1.284 472,758 -0.00(-0.21%)
Dec 05, 2005 1.322 1.322 1.280 1.287 849,384 -0.03(-2.28%)
Dec 02, 2005 1.310 1.334 1.290 1.317 1,890,195 +0.04(+3.11%)
Dec 01, 2005 1.269 1.293 1.264 1.277 848,828 -0.00(-0.34%)
Nov 30, 2005 1.281 1.302 1.272 1.282 741,352 -0.00(-0.07%)
Nov 29, 2005 1.272 1.300 1.271 1.283 777,117 +0.01(+0.83%)
Nov 25, 2005 1.288 1.288 1.254 1.272 805,418 -0.03(-2.17%)
Nov 23, 2005 1.275 1.321 1.275 1.300 1,943,678 +0.01(+0.61%)
Nov 22, 2005 1.224 1.301 1.224 1.292 1,336,038 +0.05(+4.05%)
Nov 21, 2005 1.257 1.257 1.225 1.242 1,362,524 -0.02(-1.81%)
Nov 18, 2005 1.293 1.300 1.254 1.265 675,233 -0.03(-2.11%)
Nov 17, 2005 1.242 1.304 1.242 1.292 1,755,461 +0.09(+7.24%)
Nov 16, 2005 1.208 1.210 1.202 1.205 1,481,729 -0.01(-0.58%)
Nov 15, 2005 1.229 1.242 1.208 1.212 2,387,659 -0.05(-4.25%)
Nov 14, 2005 1.273 1.303 1.241 1.266 3,086,123 -0.09(-6.33%)
Nov 11, 2005 1.280 1.358 1.280 1.351 2,254,014 +0.07(+5.14%)
Nov 10, 2005 1.257 1.312 1.257 1.285 972,400 +0.00(+0.00%)
Nov 09, 2005 1.307 1.324 1.256 1.285 1,081,430 +0.01(+0.76%)
Nov 08, 2005 1.226 1.322 1.226 1.276 3,576,724 +0.03(+2.77%)
Nov 07, 2005 1.260 1.260 1.221 1.241 1,218,081 +0.02(+1.44%)
Nov 04, 2005 1.212 1.275 1.190 1.224 2,725,593 +0.02(+1.31%)
Nov 03, 2005 1.180 1.245 1.159 1.208 2,066,149 +0.04(+3.32%)
Nov 02, 2005 1.115 1.181 1.115 1.169 1,024,454 +0.02(+2.00%)
Nov 01, 2005 1.146 1.151 1.144 1.146 405,403 +0.00(+0.00%)
Oct 31, 2005 1.106 1.166 1.106 1.146 841,920 +0.02(+2.12%)
Oct 28, 2005 1.134 1.134 1.106 1.122 369,672 -0.01(-1.01%)
Oct 27, 2005 1.145 1.145 1.102 1.134 1,151,882 +0.03(+2.47%)
Oct 26, 2005 1.036 1.124 1.036 1.106 3,343,328 +0.05(+4.50%)
Oct 25, 2005 1.046 1.092 1.046 1.059 664,763 +0.02(+1.78%)
Oct 24, 2005 1.049 1.049 1.037 1.040 494,616 -0.01(-0.92%)
Oct 21, 2005 1.036 1.058 1.036 1.050 137,818 +0.00(+0.08%)
Oct 20, 2005 1.045 1.059 1.045 1.049 321,464 +0.01(+1.36%)
Oct 19, 2005 1.028 1.039 1.018 1.035 1,147,050 -0.02(-2.17%)
Oct 18, 2005 1.049 1.066 1.045 1.058 390,090 +0.01(+1.35%)
Oct 17, 2005 1.067 1.069 0.9980 1.044 838,767 -0.04(-3.35%)
Oct 14, 2005 1.068 1.093 1.068 1.080 230,832 +0.01(+1.16%)
Oct 13, 2005 1.076 1.126 1.068 1.068 325,751 -0.01(-1.38%)
Oct 12, 2005 1.124 1.124 1.071 1.083 457,706 -0.01(-0.57%)
Oct 11, 2005 1.098 1.109 1.058 1.089 2,955,110 -0.01(-1.20%)
Oct 10, 2005 1.128 1.129 1.091 1.102 667,009 -0.02(-2.04%)
Oct 07, 2005 1.146 1.146 1.118 1.125 1,205,286 -0.01(-1.01%)
Oct 06, 2005 1.111 1.136 1.111 1.136 1,418,457 +0.01(+0.70%)
Oct 05, 2005 1.146 1.152 1.124 1.128 2,300,408 -0.02(-1.76%)
Oct 04, 2005 1.151 1.160 1.146 1.149 393,663 +0.00(+0.00%)
Oct 03, 2005 1.159 1.159 1.146 1.149 2,946,364 -0.01(-0.91%)
Sep 30, 2005 1.161 1.195 1.146 1.159 1,954,760 +0.00(+0.38%)
Sep 29, 2005 1.178 1.198 1.146 1.155 10,648,402 -0.03(-2.75%)
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.