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

Ituran Location (NQ: ITRN )

26.19 -0.68 (-2.53%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 18, 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 (%)
Nov 30, 2012 5.063 5.106 5.039 5.106 52,462 +0.01(+0.15%)
Nov 29, 2012 5.079 5.118 5.047 5.098 29,992 +0.06(+1.16%)
Nov 28, 2012 5.036 5.075 5.000 5.039 13,694 +0.04(+0.78%)
Nov 27, 2012 5.059 5.063 5.000 5.000 12,158 -0.09(-1.78%)
Nov 26, 2012 5.051 5.102 5.039 5.091 23,749 +0.04(+0.79%)
Nov 23, 2012 5.000 5.137 5.000 5.051 19,469 +0.07(+1.32%)
Nov 21, 2012 5.000 5.020 4.907 4.986 19,101 -0.07(-1.45%)
Nov 20, 2012 5.118 5.153 5.043 5.059 24,261 -0.09(-1.67%)
Nov 19, 2012 5.079 5.145 5.079 5.145 28,641 +0.09(+1.70%)
Nov 16, 2012 5.020 5.067 4.965 5.059 52,063 +0.04(+0.78%)
Nov 15, 2012 4.989 5.039 4.989 5.020 35,831 +0.07(+1.50%)
Nov 14, 2012 5.008 5.020 4.946 4.946 98,595 -0.08(-1.63%)
Nov 13, 2012 5.000 5.059 5.000 5.028 10,026 +0.03(+0.55%)
Nov 12, 2012 5.039 5.039 4.942 5.000 37,572 -0.00(-0.08%)
Nov 09, 2012 4.993 5.036 4.985 5.004 38,714 -0.03(-0.54%)
Nov 08, 2012 5.016 5.039 5.012 5.032 28,239 +0.01(+0.23%)
Nov 07, 2012 4.997 5.024 4.996 5.020 19,070 +0.02(+0.39%)
Nov 06, 2012 4.950 5.000 4.942 5.000 29,660 +0.04(+0.79%)
Nov 05, 2012 4.914 4.961 4.805 4.961 33,725 +0.01(+0.16%)
Nov 02, 2012 4.899 4.954 4.883 4.954 23,322 +0.09(+1.77%)
Nov 01, 2012 4.864 4.907 4.860 4.868 40,697 +0.04(+0.81%)
Oct 31, 2012 4.922 4.922 4.825 4.829 49,780 -0.14(-2.75%)
Oct 26, 2012 4.922 4.965 4.965 4.965 13,566 +0.03(+0.55%)
Oct 25, 2012 5.016 5.039 4.918 4.938 187,094 -0.02(-0.47%)
Oct 24, 2012 5.020 5.028 4.961 4.961 18,345 -0.07(-1.47%)
Oct 23, 2012 4.985 5.051 4.981 5.036 40,977 +0.04(+0.86%)
Oct 19, 2012 5.036 5.036 4.981 4.993 27,389 -0.00(-0.04%)
Oct 18, 2012 5.008 5.039 4.986 4.995 30,712 -0.04(-0.89%)
Oct 17, 2012 5.055 5.079 4.895 5.039 27,983 +0.00(+0.00%)
Oct 16, 2012 5.004 5.039 4.989 5.039 50,599 +0.11(+2.28%)
Oct 15, 2012 4.887 4.957 4.887 4.927 144,067 +0.08(+1.71%)
Oct 12, 2012 4.860 4.899 4.844 4.844 25,833 -0.02(-0.48%)
Oct 11, 2012 4.797 4.879 4.766 4.868 53,786 +0.00(+0.00%)
Oct 10, 2012 4.938 4.938 4.844 4.868 25,326 -0.06(-1.19%)
Oct 09, 2012 4.899 4.965 4.899 4.926 29,079 +0.06(+1.29%)
Oct 08, 2012 4.918 4.918 4.770 4.864 43,334 -0.08(-1.58%)
Oct 05, 2012 4.883 4.977 4.879 4.942 26,368 +0.09(+1.93%)
Oct 04, 2012 4.825 4.848 4.786 4.848 37,034 +0.12(+2.56%)
Oct 03, 2012 4.668 4.754 4.668 4.727 20,199 +0.06(+1.26%)
Oct 02, 2012 4.680 4.680 4.625 4.668 25,367 +0.04(+0.76%)
Oct 01, 2012 4.571 4.641 4.555 4.633 61,427 +0.08(+1.72%)
Sep 28, 2012 4.508 4.555 4.504 4.555 41,000 +0.05(+1.13%)
Sep 27, 2012 4.489 4.551 4.485 4.504 122,347 +0.04(+0.96%)
Sep 26, 2012 4.500 4.500 4.399 4.461 68,499 -0.02(-0.44%)
Sep 25, 2012 4.403 4.516 4.403 4.481 41,878 +0.07(+1.70%)
Sep 24, 2012 4.383 4.430 4.383 4.406 39,676 -0.02(-0.46%)
Sep 21, 2012 4.430 4.496 4.414 4.426 14,142 -0.01(-0.26%)
Sep 20, 2012 4.473 4.502 4.375 4.438 56,604 +0.32(+7.78%)
Sep 19, 2012 4.107 4.149 4.086 4.118 96,424 +0.02(+0.60%)
Sep 18, 2012 4.090 4.118 4.082 4.093 27,609 +0.02(+0.43%)
Sep 17, 2012 4.082 4.132 4.075 4.075 27,109 -0.01(-0.26%)
Sep 14, 2012 4.107 4.124 4.086 4.086 34,825 -0.12(-2.83%)
Sep 13, 2012 4.019 4.205 4.016 4.205 27,340 +0.21(+5.36%)
Sep 12, 2012 3.995 4.009 3.946 3.991 54,878 -0.00(-0.09%)
Sep 11, 2012 3.977 3.995 3.977 3.995 27,680 +0.02(+0.62%)
Sep 10, 2012 3.932 4.002 3.925 3.970 21,059 -0.01(-0.35%)
Sep 07, 2012 3.956 3.995 3.914 3.984 25,408 +0.04(+0.98%)
Sep 06, 2012 3.918 3.946 3.872 3.946 33,750 +0.06(+1.62%)
Sep 05, 2012 3.911 3.911 3.858 3.883 51,080 -0.03(-0.72%)
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.