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 (%)
Dec 31, 2009 1.151 1.131 1.131 1.131 174,684 -0.01(-0.59%)
Dec 30, 2009 1.153 1.154 1.137 1.137 160,221 -0.02(-1.90%)
Dec 29, 2009 1.167 1.167 1.155 1.159 131,398 +0.01(+0.77%)
Dec 28, 2009 1.166 1.166 1.147 1.150 41,311 -0.02(-1.43%)
Dec 24, 2009 1.154 1.168 1.154 1.167 32,486 +0.02(+2.16%)
Dec 23, 2009 1.173 1.176 1.137 1.143 177,077 -0.03(-2.92%)
Dec 22, 2009 1.146 1.177 1.146 1.177 190,167 +0.03(+2.69%)
Dec 21, 2009 1.150 1.160 1.146 1.146 116,902 -0.01(-0.46%)
Dec 18, 2009 1.159 1.164 1.148 1.151 103,937 -0.01(-0.99%)
Dec 17, 2009 1.150 1.163 1.148 1.163 251,953 +0.01(+0.76%)
Dec 16, 2009 1.161 1.168 1.153 1.154 180,446 -0.01(-0.76%)
Dec 15, 2009 1.170 1.177 1.162 1.163 252,838 -0.02(-1.86%)
Dec 14, 2009 1.173 1.196 1.173 1.185 369,309 -0.01(-0.96%)
Dec 11, 2009 1.206 1.206 1.185 1.196 170,543 -0.00(-0.22%)
Dec 10, 2009 1.147 1.202 1.136 1.199 307,081 +0.05(+4.45%)
Dec 09, 2009 1.145 1.154 1.134 1.148 151,192 +0.03(+2.52%)
Dec 08, 2009 1.135 1.135 1.117 1.120 144,760 -0.02(-2.08%)
Dec 07, 2009 1.145 1.147 1.140 1.143 27,450 +0.00(+0.31%)
Dec 04, 2009 1.152 1.160 1.140 1.140 127,156 -0.02(-1.90%)
Dec 03, 2009 1.170 1.170 1.148 1.162 65,858 -0.01(-0.75%)
Dec 02, 2009 1.163 1.190 1.163 1.171 55,694 +0.01(+0.61%)
Dec 01, 2009 1.143 1.164 1.143 1.164 54,673 +0.02(+2.17%)
Nov 30, 2009 1.144 1.145 1.135 1.139 65,858 -0.01(-0.62%)
Nov 27, 2009 1.154 1.154 1.137 1.146 90,540 -0.02(-2.11%)
Nov 25, 2009 1.173 1.187 1.168 1.171 168,740 +0.01(+0.83%)
Nov 24, 2009 1.160 1.164 1.147 1.161 138,057 -0.02(-1.42%)
Nov 23, 2009 1.160 1.178 1.154 1.178 131,807 +0.05(+4.46%)
Nov 20, 2009 1.109 1.133 1.109 1.128 70,769 -0.01(-0.62%)
Nov 19, 2009 1.144 1.144 1.127 1.135 210,528 +0.00(+0.16%)
Nov 18, 2009 1.139 1.142 1.113 1.133 213,443 -0.03(-2.58%)
Nov 17, 2009 1.133 1.176 1.126 1.163 302,124 +0.05(+4.68%)
Nov 16, 2009 1.115 1.133 1.023 1.111 294,648 -0.00(-0.39%)
Nov 13, 2009 1.089 1.115 1.091 1.115 84,052 +0.03(+2.43%)
Nov 12, 2009 1.104 1.104 1.058 1.089 138,136 -0.03(-2.68%)
Nov 11, 2009 1.137 1.137 1.107 1.119 139,701 -0.01(-0.94%)
Nov 10, 2009 1.154 1.154 1.125 1.129 87,160 -0.03(-2.44%)
Nov 09, 2009 1.146 1.158 1.125 1.158 282,988 +0.05(+4.21%)
Nov 06, 2009 1.135 1.135 1.107 1.111 79,685 -0.04(-3.08%)
Nov 05, 2009 1.101 1.146 1.088 1.146 545,876 +0.05(+4.42%)
Nov 04, 2009 1.097 1.102 1.084 1.098 155,502 +0.02(+1.72%)
Nov 03, 2009 1.060 1.080 1.059 1.079 754,011 -0.01(-0.89%)
Nov 02, 2009 1.092 1.092 1.076 1.089 479,349 -0.00(-0.08%)
Oct 30, 2009 1.083 1.097 1.080 1.090 236,867 +0.01(+0.49%)
Oct 29, 2009 1.083 1.101 1.068 1.084 130,899 +0.01(+0.90%)
Oct 28, 2009 1.076 1.091 1.064 1.075 183,406 +0.01(+0.99%)
Oct 27, 2009 1.101 1.101 1.058 1.064 264,374 -0.04(-3.44%)
Oct 26, 2009 1.116 1.116 1.071 1.102 250,592 -0.00(-0.16%)
Oct 23, 2009 1.104 1.122 1.102 1.104 71,007 -0.02(-1.42%)
Oct 22, 2009 1.113 1.120 1.098 1.120 180,162 +0.02(+2.17%)
Oct 21, 2009 1.109 1.111 1.095 1.096 171,598 -0.01(-1.35%)
Oct 20, 2009 1.090 1.124 1.088 1.111 507,479 +0.02(+1.94%)
Oct 19, 2009 1.090 1.091 1.074 1.090 254,210 +0.03(+2.91%)
Oct 16, 2009 1.066 1.090 1.059 1.059 135,992 -0.00(-0.41%)
Oct 15, 2009 1.080 1.082 1.058 1.063 188,239 -0.04(-3.29%)
Oct 14, 2009 1.084 1.099 1.076 1.099 241,529 +0.07(+6.31%)
Oct 13, 2009 1.055 1.069 1.028 1.034 202,985 -0.02(-2.17%)
Oct 12, 2009 1.031 1.057 1.011 1.057 794,120 +0.11(+11.54%)
Oct 09, 2009 0.9283 0.9477 0.9283 0.9477 84,619 +0.00(+0.19%)
Oct 08, 2009 0.9310 0.9459 0.9213 0.9459 188,307 +0.01(+0.94%)
Oct 07, 2009 0.9459 0.9459 0.9354 0.9371 49,682 -0.00(-0.09%)
Oct 06, 2009 0.9248 0.9438 0.9248 0.9380 89,270 +0.01(+1.43%)
Oct 05, 2009 0.9169 0.9257 0.9089 0.9248 121,757 +0.03(+3.76%)
Oct 02, 2009 0.8966 0.8992 0.8913 0.8913 131,636 -0.01(-0.79%)
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.