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

Ituran Location (NQ: ITRN )

26.51 -0.34 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 8.760 8.834 8.719 8.834 30,322 +0.01(+0.15%)
Nov 29, 2012 8.787 8.854 8.733 8.821 17,335 +0.10(+1.16%)
Nov 28, 2012 8.712 8.780 8.652 8.719 7,915 +0.07(+0.78%)
Nov 27, 2012 8.753 8.760 8.652 8.652 7,027 -0.16(-1.78%)
Nov 26, 2012 8.739 8.827 8.719 8.808 13,726 +0.07(+0.79%)
Nov 23, 2012 8.652 8.888 8.652 8.739 11,253 +0.11(+1.32%)
Nov 21, 2012 8.652 8.685 8.489 8.626 11,040 -0.13(-1.45%)
Nov 20, 2012 8.854 8.915 8.726 8.753 14,022 -0.15(-1.67%)
Nov 19, 2012 8.787 8.902 8.787 8.902 16,554 +0.15(+1.70%)
Nov 16, 2012 8.685 8.766 8.591 8.753 30,091 +0.07(+0.78%)
Nov 15, 2012 8.631 8.719 8.631 8.685 20,710 +0.13(+1.50%)
Nov 14, 2012 8.665 8.685 8.557 8.557 56,986 -0.14(-1.63%)
Nov 13, 2012 8.652 8.753 8.652 8.699 5,795 +0.05(+0.55%)
Nov 12, 2012 8.719 8.719 8.550 8.652 21,716 -0.01(-0.08%)
Nov 09, 2012 8.638 8.712 8.625 8.658 22,376 -0.05(-0.54%)
Nov 08, 2012 8.679 8.719 8.672 8.706 16,321 +0.02(+0.23%)
Nov 07, 2012 8.645 8.692 8.643 8.685 11,022 +0.03(+0.39%)
Nov 06, 2012 8.564 8.652 8.550 8.652 17,143 +0.07(+0.79%)
Nov 05, 2012 8.503 8.584 8.314 8.584 19,492 +0.01(+0.16%)
Nov 02, 2012 8.476 8.570 8.449 8.570 13,479 +0.15(+1.77%)
Nov 01, 2012 8.415 8.489 8.408 8.422 23,522 +0.07(+0.81%)
Oct 31, 2012 8.516 8.516 8.348 8.354 28,771 -0.24(-2.75%)
Oct 26, 2012 8.516 8.591 8.591 8.591 7,841 +0.05(+0.55%)
Oct 25, 2012 8.679 8.719 8.510 8.543 108,136 -0.04(-0.47%)
Oct 24, 2012 8.685 8.699 8.584 8.584 10,603 -0.13(-1.47%)
Oct 23, 2012 8.625 8.739 8.618 8.712 23,683 +0.07(+0.86%)
Oct 19, 2012 8.712 8.712 8.618 8.638 15,830 -0.00(-0.04%)
Oct 18, 2012 8.665 8.719 8.626 8.641 17,751 -0.08(-0.89%)
Oct 17, 2012 8.746 8.787 8.469 8.719 16,173 +0.00(+0.00%)
Oct 16, 2012 8.658 8.719 8.631 8.719 29,245 +0.19(+2.28%)
Oct 15, 2012 8.456 8.577 8.456 8.524 83,267 +0.14(+1.71%)
Oct 12, 2012 8.408 8.476 8.381 8.381 14,931 -0.04(-0.48%)
Oct 11, 2012 8.300 8.441 8.246 8.422 31,087 +0.00(+0.00%)
Oct 10, 2012 8.543 8.543 8.381 8.422 14,638 -0.10(-1.19%)
Oct 09, 2012 8.476 8.591 8.476 8.523 16,807 +0.11(+1.29%)
Oct 08, 2012 8.510 8.510 8.253 8.415 25,046 -0.14(-1.58%)
Oct 05, 2012 8.449 8.611 8.442 8.550 15,240 +0.16(+1.93%)
Oct 04, 2012 8.347 8.388 8.280 8.388 21,405 +0.21(+2.56%)
Oct 03, 2012 8.077 8.226 8.077 8.178 11,674 +0.10(+1.26%)
Oct 02, 2012 8.097 8.097 8.003 8.077 14,661 +0.06(+0.76%)
Oct 01, 2012 7.908 8.030 7.881 8.016 35,503 +0.14(+1.72%)
Sep 28, 2012 7.800 7.881 7.793 7.881 23,697 +0.09(+1.13%)
Sep 27, 2012 7.766 7.874 7.759 7.793 70,714 +0.07(+0.96%)
Sep 26, 2012 7.786 7.786 7.611 7.719 39,591 -0.03(-0.44%)
Sep 25, 2012 7.617 7.813 7.617 7.753 24,204 +0.13(+1.70%)
Sep 24, 2012 7.584 7.665 7.584 7.623 22,932 -0.03(-0.46%)
Sep 21, 2012 7.665 7.780 7.638 7.658 8,174 -0.02(-0.26%)
Sep 20, 2012 7.739 7.790 7.570 7.678 32,716 -0.10(-1.30%)
Sep 19, 2012 7.760 7.839 7.720 7.780 51,034 +0.05(+0.60%)
Sep 18, 2012 7.727 7.780 7.713 7.733 14,612 +0.03(+0.43%)
Sep 17, 2012 7.713 7.806 7.700 7.700 14,348 -0.02(-0.26%)
Sep 14, 2012 7.760 7.792 7.720 7.720 18,432 -0.23(-2.83%)
Sep 13, 2012 7.594 7.945 7.588 7.945 14,470 +0.40(+5.36%)
Sep 12, 2012 7.548 7.574 7.455 7.541 29,045 -0.01(-0.09%)
Sep 11, 2012 7.515 7.548 7.515 7.548 14,650 +0.05(+0.62%)
Sep 10, 2012 7.429 7.561 7.415 7.502 11,146 -0.03(-0.35%)
Sep 07, 2012 7.475 7.548 7.396 7.528 13,448 +0.07(+0.98%)
Sep 06, 2012 7.402 7.455 7.316 7.455 17,862 +0.12(+1.62%)
Sep 05, 2012 7.389 7.389 7.290 7.336 27,035 -0.05(-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.