Skip to main content

Ituran Location (NQ: ITRN )

25.94 -0.93 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 5.498 5.551 5.432 5.531 49,414 +0.27(+5.13%)
Dec 28, 2012 5.281 5.306 5.249 5.261 36,872 -0.04(-0.69%)
Dec 27, 2012 5.298 5.404 5.285 5.298 23,248 +0.00(+0.00%)
Dec 26, 2012 5.355 5.355 5.216 5.298 46,897 -0.06(-1.07%)
Dec 24, 2012 5.388 5.388 5.314 5.355 13,332 -0.02(-0.30%)
Dec 21, 2012 5.363 5.441 5.355 5.371 27,443 +0.17(+3.22%)
Dec 20, 2012 5.118 5.250 5.118 5.204 54,851 +0.04(+0.68%)
Dec 19, 2012 5.215 5.215 5.157 5.168 36,848 +0.02(+0.46%)
Dec 18, 2012 5.051 5.176 5.051 5.145 32,506 +0.09(+1.86%)
Dec 17, 2012 5.028 5.055 5.016 5.051 18,770 +0.02(+0.47%)
Dec 14, 2012 5.036 5.061 5.000 5.028 30,279 -0.02(-0.46%)
Dec 13, 2012 5.110 5.114 5.016 5.051 33,323 -0.11(-2.05%)
Dec 12, 2012 5.106 5.204 5.106 5.157 9,230 +0.07(+1.46%)
Dec 11, 2012 5.176 5.176 5.079 5.082 37,206 -0.11(-2.11%)
Dec 10, 2012 5.149 5.192 5.122 5.192 21,773 +0.08(+1.61%)
Dec 07, 2012 5.118 5.145 5.079 5.110 116,498 -0.09(-1.73%)
Dec 06, 2012 5.094 5.200 5.094 5.200 48,523 +0.12(+2.38%)
Dec 05, 2012 5.004 5.098 4.981 5.079 75,257 +0.10(+1.96%)
Dec 04, 2012 5.082 5.094 4.981 4.981 118,054 -0.13(-2.45%)
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%)
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.