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

Ituran Location (NQ: ITRN )

27.00 +0.10 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jun 29, 2012 3.876 3.901 3.840 3.901 127,621 +0.10(+2.52%)
Jun 28, 2012 3.901 3.911 3.805 3.805 18,228 -0.11(-2.82%)
Jun 27, 2012 3.943 3.965 3.887 3.915 35,386 -0.02(-0.54%)
Jun 26, 2012 3.911 3.947 3.887 3.936 36,710 +0.03(+0.73%)
Jun 25, 2012 3.929 3.952 3.879 3.908 27,197 -0.08(-2.03%)
Jun 22, 2012 4.000 4.029 3.933 3.989 35,065 -0.03(-0.64%)
Jun 21, 2012 4.022 4.022 3.983 4.015 22,489 -0.05(-1.31%)
Jun 20, 2012 4.050 4.089 4.000 4.068 23,133 +0.07(+1.69%)
Jun 19, 2012 4.022 4.050 3.972 4.000 20,593 -0.02(-0.53%)
Jun 18, 2012 4.032 4.040 3.972 4.022 20,709 -0.02(-0.53%)
Jun 15, 2012 3.997 4.047 3.997 4.043 38,614 +0.06(+1.61%)
Jun 14, 2012 4.047 4.072 3.954 3.979 78,433 -0.11(-2.61%)
Jun 13, 2012 4.107 4.109 4.064 4.086 87,198 -0.02(-0.52%)
Jun 12, 2012 4.146 4.160 4.096 4.107 64,380 +0.02(+0.52%)
Jun 11, 2012 4.224 4.224 4.086 4.086 149,053 -0.10(-2.30%)
Jun 08, 2012 4.171 4.256 4.171 4.182 63,345 +0.22(+5.47%)
Jun 07, 2012 4.080 4.127 3.961 3.965 96,228 -0.16(-3.77%)
Jun 06, 2012 4.056 4.141 4.056 4.120 28,934 +0.09(+2.27%)
Jun 05, 2012 3.955 4.056 3.955 4.029 19,375 +0.06(+1.45%)
Jun 04, 2012 3.961 3.999 3.905 3.972 38,898 +0.01(+0.26%)
Jun 01, 2012 4.019 4.019 3.901 3.961 90,249 -0.07(-1.68%)
May 31, 2012 4.005 4.076 4.005 4.029 50,649 -0.01(-0.25%)
May 30, 2012 4.232 4.232 3.921 4.039 161,091 -0.25(-5.83%)
May 29, 2012 4.299 4.303 4.259 4.289 66,862 +0.01(+0.16%)
May 25, 2012 4.228 4.289 4.215 4.283 40,975 +0.05(+1.28%)
May 24, 2012 4.296 4.296 4.191 4.228 88,438 -0.19(-4.21%)
May 23, 2012 4.354 4.428 4.290 4.414 44,096 -0.01(-0.15%)
May 22, 2012 4.485 4.485 4.414 4.421 42,256 -0.03(-0.68%)
May 21, 2012 4.411 4.475 4.394 4.452 46,747 +0.09(+2.09%)
May 18, 2012 4.404 4.422 4.360 4.360 61,051 -0.04(-1.00%)
May 17, 2012 4.441 4.489 4.394 4.404 27,037 -0.06(-1.29%)
May 16, 2012 4.431 4.472 4.414 4.462 16,446 -0.02(-0.38%)
May 15, 2012 4.455 4.546 4.401 4.479 89,240 -0.01(-0.15%)
May 14, 2012 4.546 4.550 4.485 4.485 18,132 -0.02(-0.38%)
May 11, 2012 4.495 4.523 4.462 4.502 41,617 +0.03(+0.68%)
May 10, 2012 4.509 4.563 4.448 4.472 78,962 +0.01(+0.23%)
May 09, 2012 4.529 4.556 4.428 4.462 174,144 -0.08(-1.86%)
May 08, 2012 4.516 4.577 4.492 4.546 24,529 +0.06(+1.28%)
May 07, 2012 4.448 4.519 4.448 4.489 15,490 +0.04(+0.84%)
May 04, 2012 4.543 4.589 4.445 4.452 35,457 -0.10(-2.23%)
May 03, 2012 4.523 4.610 4.523 4.553 14,561 -0.01(-0.30%)
May 02, 2012 4.526 4.597 4.495 4.566 38,259 +0.03(+0.60%)
May 01, 2012 4.519 4.610 4.502 4.539 46,673 -0.00(-0.07%)
Apr 30, 2012 4.621 4.621 4.482 4.543 102,598 -0.05(-1.10%)
Apr 27, 2012 4.644 4.648 4.580 4.594 23,029 -0.00(-0.07%)
Apr 26, 2012 4.583 4.604 4.563 4.597 9,807 +0.03(+0.59%)
Apr 25, 2012 4.539 4.599 4.539 4.570 50,294 +0.04(+0.97%)
Apr 24, 2012 4.577 4.648 4.475 4.526 35,227 -0.00(-0.07%)
Apr 23, 2012 4.506 4.529 4.468 4.529 44,972 +0.02(+0.45%)
Apr 20, 2012 4.553 4.566 4.452 4.509 179,845 -0.00(-0.07%)
Apr 19, 2012 4.580 4.621 4.482 4.512 59,646 -0.08(-1.69%)
Apr 18, 2012 4.668 4.668 4.590 4.590 81,584 -0.04(-0.95%)
Apr 17, 2012 4.681 4.681 4.631 4.634 31,715 +0.03(+0.59%)
Apr 16, 2012 4.631 4.705 4.600 4.607 57,339 -0.05(-1.16%)
Apr 13, 2012 4.668 4.668 4.597 4.661 13,342 +0.03(+0.58%)
Apr 12, 2012 4.554 4.648 4.550 4.634 23,857 +0.10(+2.16%)
Apr 11, 2012 4.708 4.739 4.526 4.536 30,099 -0.10(-2.19%)
Apr 10, 2012 4.725 4.725 4.634 4.637 70,329 -0.10(-2.21%)
Apr 09, 2012 4.705 4.756 4.610 4.742 147,993 +0.17(+3.70%)
Apr 05, 2012 4.580 4.610 4.526 4.573 60,782 +0.01(+0.15%)
Apr 04, 2012 4.577 4.577 4.502 4.566 53,605 -0.01(-0.22%)
Apr 03, 2012 4.577 4.577 4.519 4.577 88,412 +0.01(+0.30%)
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.