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

Ituran Location (NQ: ITRN )

26.76 +0.81 (+3.14%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 6, 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 (%)
Oct 31, 2012 4.995 4.995 4.896 4.900 49,057 -0.14(-2.75%)
Oct 26, 2012 4.995 5.038 5.038 5.038 13,369 +0.03(+0.55%)
Oct 25, 2012 5.090 5.114 4.991 5.011 184,378 -0.02(-0.47%)
Oct 24, 2012 5.094 5.102 5.034 5.034 18,079 -0.08(-1.47%)
Oct 23, 2012 5.058 5.126 5.054 5.110 40,382 +0.04(+0.86%)
Oct 19, 2012 5.110 5.110 5.054 5.066 26,992 -0.00(-0.04%)
Oct 18, 2012 5.082 5.114 5.059 5.068 30,266 -0.05(-0.89%)
Oct 17, 2012 5.130 5.153 4.967 5.114 27,577 +0.00(+0.00%)
Oct 16, 2012 5.078 5.114 5.062 5.114 49,864 +0.11(+2.28%)
Oct 15, 2012 4.959 5.030 4.959 5.000 141,976 +0.08(+1.71%)
Oct 12, 2012 4.931 4.971 4.916 4.916 25,458 -0.02(-0.48%)
Oct 11, 2012 4.868 4.951 4.836 4.939 53,005 +0.00(+0.00%)
Oct 10, 2012 5.011 5.011 4.916 4.939 24,958 -0.06(-1.19%)
Oct 09, 2012 4.971 5.038 4.971 4.999 28,657 +0.06(+1.29%)
Oct 08, 2012 4.991 4.991 4.840 4.935 42,705 -0.08(-1.58%)
Oct 05, 2012 4.955 5.050 4.951 5.015 25,985 +0.10(+1.93%)
Oct 04, 2012 4.896 4.919 4.856 4.919 36,497 +0.12(+2.56%)
Oct 03, 2012 4.737 4.824 4.737 4.797 19,906 +0.06(+1.26%)
Oct 02, 2012 4.749 4.749 4.694 4.737 24,999 +0.04(+0.76%)
Oct 01, 2012 4.638 4.709 4.622 4.701 60,535 +0.08(+1.72%)
Sep 28, 2012 4.575 4.622 4.571 4.622 40,404 +0.05(+1.13%)
Sep 27, 2012 4.555 4.618 4.551 4.571 120,571 +0.04(+0.96%)
Sep 26, 2012 4.567 4.567 4.464 4.527 67,505 -0.02(-0.44%)
Sep 25, 2012 4.468 4.583 4.468 4.547 41,270 +0.08(+1.70%)
Sep 24, 2012 4.448 4.495 4.448 4.471 39,100 -0.02(-0.46%)
Sep 21, 2012 4.495 4.563 4.479 4.491 13,937 -0.01(-0.26%)
Sep 20, 2012 4.539 4.569 4.440 4.503 55,782 +0.33(+7.78%)
Sep 19, 2012 4.168 4.210 4.146 4.178 95,025 +0.02(+0.60%)
Sep 18, 2012 4.150 4.178 4.143 4.153 27,208 +0.02(+0.43%)
Sep 17, 2012 4.143 4.192 4.136 4.136 26,716 -0.01(-0.26%)
Sep 14, 2012 4.168 4.185 4.146 4.146 34,320 -0.12(-2.83%)
Sep 13, 2012 4.079 4.267 4.075 4.267 26,943 +0.22(+5.36%)
Sep 12, 2012 4.054 4.068 4.004 4.050 54,081 -0.00(-0.09%)
Sep 11, 2012 4.036 4.054 4.036 4.054 27,278 +0.02(+0.62%)
Sep 10, 2012 3.990 4.061 3.983 4.029 20,754 -0.01(-0.35%)
Sep 07, 2012 4.015 4.054 3.972 4.043 25,040 +0.04(+0.98%)
Sep 06, 2012 3.975 4.004 3.929 4.004 33,260 +0.06(+1.62%)
Sep 05, 2012 3.968 3.968 3.915 3.940 50,338 -0.03(-0.72%)
Sep 04, 2012 3.961 3.968 3.918 3.968 69,253 +0.02(+0.45%)
Aug 31, 2012 3.933 3.979 3.919 3.951 22,779 +0.01(+0.27%)
Aug 30, 2012 3.943 3.986 3.929 3.940 53,153 +0.01(+0.27%)
Aug 29, 2012 3.901 3.982 3.894 3.929 34,590 +0.06(+1.66%)
Aug 27, 2012 3.858 3.876 3.826 3.865 60,983 +0.01(+0.18%)
Aug 24, 2012 3.825 3.858 3.825 3.858 12,092 +0.02(+0.46%)
Aug 23, 2012 3.823 3.840 3.819 3.840 80,890 +0.00(+0.09%)
Aug 22, 2012 3.830 3.840 3.823 3.837 59,723 -0.02(-0.46%)
Aug 21, 2012 3.879 3.885 3.823 3.855 38,687 -0.05(-1.19%)
Aug 20, 2012 3.876 3.919 3.830 3.901 30,130 +0.02(+0.64%)
Aug 17, 2012 3.823 3.894 3.823 3.876 90,685 +0.03(+0.74%)
Aug 16, 2012 3.823 3.894 3.819 3.847 51,998 +0.02(+0.56%)
Aug 15, 2012 3.812 3.869 3.805 3.826 115,531 -0.05(-1.37%)
Aug 14, 2012 3.872 3.879 3.823 3.879 42,886 -0.02(-0.46%)
Aug 13, 2012 3.911 3.911 3.787 3.897 150,974 -0.02(-0.63%)
Aug 10, 2012 3.919 3.936 3.908 3.922 3,655 -0.02(-0.54%)
Aug 09, 2012 3.929 3.979 3.929 3.943 18,211 -0.01(-0.18%)
Aug 08, 2012 3.940 3.951 3.929 3.951 4,499 -0.04(-0.89%)
Aug 07, 2012 3.993 4.008 3.979 3.986 17,790 +0.00(+0.00%)
Aug 06, 2012 3.947 4.061 3.943 3.986 60,940 -0.05(-1.15%)
Aug 03, 2012 3.904 4.032 3.865 4.032 46,834 +0.15(+3.85%)
Aug 02, 2012 3.887 3.936 3.881 3.883 22,686 -0.05(-1.36%)
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.