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

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
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 (%)
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.