Skip to main content

Ituran Location (NQ: ITRN )

26.54 +0.05 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 21.30 21.30 21.30 0 +0.32(+1.53%)
Dec 29, 2016 21.10 21.10 20.90 20.98 66,511 -0.20(-0.95%)
Dec 28, 2016 20.98 21.26 20.82 21.18 9,627 +0.20(+0.96%)
Dec 27, 2016 20.82 21.17 20.78 20.98 13,103 +0.04(+0.19%)
Dec 23, 2016 20.94 20.94 20.94 0 +0.48(+2.36%)
Dec 22, 2016 21.05 21.21 20.46 20.46 21,804 -0.60(-2.84%)
Dec 21, 2016 20.85 21.37 20.85 21.05 42,162 +0.08(+0.38%)
Dec 20, 2016 21.17 21.17 20.81 20.97 3,341 -0.16(-0.75%)
Dec 19, 2016 20.73 21.13 20.70 21.13 15,594 +0.36(+1.73%)
Dec 16, 2016 20.93 20.93 20.70 20.77 10,260 +0.12(+0.58%)
Dec 15, 2016 20.62 20.83 20.58 20.66 12,996 -0.12(-0.58%)
Dec 14, 2016 20.77 21.17 20.54 20.77 21,801 -0.04(-0.19%)
Dec 13, 2016 21.09 21.13 20.62 20.81 241,050 -0.16(-0.76%)
Dec 12, 2016 20.66 20.97 20.14 20.97 17,997 +0.40(+1.94%)
Dec 09, 2016 20.30 20.66 20.30 20.58 15,179 +0.40(+1.98%)
Dec 08, 2016 20.02 20.30 19.98 20.18 13,069 +0.20(+1.00%)
Dec 07, 2016 19.98 20.26 19.98 19.98 8,440 -0.12(-0.60%)
Dec 06, 2016 19.94 20.18 19.94 20.10 6,267 +0.24(+1.20%)
Dec 05, 2016 19.98 20.70 19.70 19.86 16,071 -0.12(-0.60%)
Dec 02, 2016 19.94 20.22 19.94 19.98 10,149 +0.00(+0.00%)
Dec 01, 2016 19.94 19.98 19.59 19.98 21,502 +0.08(+0.40%)
Nov 30, 2016 19.54 19.94 19.54 19.90 47,562 +0.40(+2.05%)
Nov 29, 2016 19.54 19.62 19.47 19.50 12,852 -0.08(-0.41%)
Nov 28, 2016 19.30 19.58 19.30 19.58 16,936 +0.12(+0.62%)
Nov 25, 2016 19.42 19.62 19.30 19.46 4,865 +0.00(+0.00%)
Nov 23, 2016 19.46 19.46 19.46 0 +0.08(+0.41%)
Nov 22, 2016 19.82 19.86 19.22 19.38 32,205 -0.36(-1.82%)
Nov 21, 2016 19.34 20.06 19.34 19.74 42,471 +0.32(+1.64%)
Nov 18, 2016 19.50 19.82 19.30 19.42 28,784 -0.08(-0.41%)
Nov 17, 2016 19.66 19.82 19.30 19.50 27,196 -0.12(-0.61%)
Nov 16, 2016 19.54 19.86 19.21 19.62 43,811 -0.04(-0.20%)
Nov 15, 2016 20.38 20.89 19.10 19.66 149,480 -0.68(-3.33%)
Nov 14, 2016 20.85 20.85 20.26 20.34 23,819 -0.52(-2.49%)
Nov 11, 2016 20.77 20.85 20.58 20.85 15,370 +0.12(+0.58%)
Nov 10, 2016 20.89 20.89 20.50 20.73 41,783 -0.16(-0.76%)
Nov 09, 2016 20.77 21.01 20.73 20.89 65,286 +0.08(+0.38%)
Nov 08, 2016 21.05 21.29 20.77 20.81 40,122 -0.20(-0.95%)
Nov 07, 2016 20.62 21.05 20.34 21.01 38,580 +0.36(+1.74%)
Nov 04, 2016 21.13 21.25 20.50 20.66 23,024 -0.44(-2.08%)
Nov 03, 2016 21.21 21.45 20.89 21.09 22,704 -0.12(-0.56%)
Nov 02, 2016 21.01 21.37 20.73 21.21 38,027 +0.04(+0.19%)
Nov 01, 2016 21.21 21.45 20.93 21.17 35,522 -0.04(-0.19%)
Oct 31, 2016 20.77 21.53 20.77 21.21 41,836 -0.12(-0.56%)
Oct 28, 2016 21.21 21.53 21.21 21.33 13,399 +0.00(+0.00%)
Oct 27, 2016 21.29 21.33 21.13 21.33 12,471 +0.04(+0.19%)
Oct 26, 2016 21.09 21.39 21.09 21.29 22,856 +0.00(+0.00%)
Oct 25, 2016 21.33 21.49 21.13 21.29 27,378 -0.08(-0.37%)
Oct 24, 2016 21.45 21.53 21.37 21.37 72,045 +0.12(+0.56%)
Oct 21, 2016 21.21 21.33 21.21 21.25 21,647 -0.08(-0.37%)
Oct 20, 2016 21.29 21.53 21.17 21.33 96,421 +0.24(+1.13%)
Oct 19, 2016 21.29 21.29 20.85 21.09 4,310 -0.24(-1.12%)
Oct 18, 2016 21.13 21.39 20.91 21.33 69,018 +0.20(+0.94%)
Oct 17, 2016 21.21 21.35 20.97 21.13 19,443 -0.14(-0.64%)
Oct 14, 2016 21.13 21.32 20.85 21.27 18,965 +0.18(+0.87%)
Oct 13, 2016 21.05 21.19 20.81 21.09 11,306 -0.02(-0.08%)
Oct 12, 2016 21.24 21.36 21.02 21.10 7,128 -0.16(-0.75%)
Oct 11, 2016 21.35 21.35 20.92 21.26 11,942 -0.10(-0.49%)
Oct 10, 2016 21.05 21.44 20.78 21.37 37,221 +0.40(+1.90%)
Oct 07, 2016 20.97 20.97 20.83 20.97 3,885 -0.01(-0.04%)
Oct 06, 2016 21.10 21.10 20.74 20.97 19,712 -0.08(-0.38%)
Oct 05, 2016 21.05 21.05 20.61 21.05 10,683 +0.12(+0.57%)
Oct 04, 2016 21.11 21.33 20.73 20.93 13,364 -0.13(-0.61%)
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.