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

Ituran Location (NQ: ITRN )

26.58 -0.73 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2010 9.073 9.073 8.937 9.028 51,056 -0.07(-0.81%)
Mar 30, 2010 9.186 9.186 9.073 9.101 88,081 +0.03(+0.31%)
Mar 29, 2010 9.073 9.215 9.016 9.073 201,251 +0.43(+4.92%)
Mar 26, 2010 8.546 8.670 8.478 8.648 93,614 +0.18(+2.14%)
Mar 25, 2010 8.500 8.517 8.387 8.466 66,378 +0.03(+0.40%)
Mar 24, 2010 8.376 8.452 8.103 8.432 97,562 +0.03(+0.41%)
Mar 23, 2010 8.154 8.424 8.154 8.398 75,409 +0.23(+2.78%)
Mar 22, 2010 8.364 8.364 7.814 8.171 201,676 -0.48(-5.57%)
Mar 19, 2010 8.455 8.755 8.381 8.653 293,755 -0.07(-0.84%)
Mar 18, 2010 8.526 8.779 8.526 8.727 247,411 +0.20(+2.36%)
Mar 17, 2010 8.464 8.567 8.396 8.526 146,564 +0.16(+1.85%)
Mar 16, 2010 8.536 8.582 8.009 8.371 369,886 -0.06(-0.67%)
Mar 15, 2010 8.474 8.556 8.309 8.427 211,741 +0.16(+1.87%)
Mar 12, 2010 8.345 8.386 8.236 8.272 276,554 +0.01(+0.06%)
Mar 11, 2010 8.396 8.396 8.267 8.267 208,838 +0.00(+0.00%)
Mar 10, 2010 8.226 8.288 8.226 8.267 82,134 +0.11(+1.33%)
Mar 09, 2010 8.138 8.247 8.061 8.159 105,147 +0.02(+0.25%)
Mar 08, 2010 8.164 8.164 8.014 8.138 96,425 +0.10(+1.29%)
Mar 05, 2010 8.024 8.086 7.973 8.035 28,763 +0.08(+0.97%)
Mar 04, 2010 7.978 7.978 7.895 7.957 41,612 -0.05(-0.58%)
Mar 03, 2010 7.937 8.004 7.931 8.004 52,337 +0.05(+0.65%)
Mar 02, 2010 7.978 7.978 7.864 7.952 48,281 +0.09(+1.12%)
Mar 01, 2010 7.854 8.040 7.818 7.864 122,118 -0.10(-1.30%)
Feb 26, 2010 7.988 8.063 7.968 7.968 37,665 -0.02(-0.26%)
Feb 25, 2010 7.999 8.009 7.880 7.988 45,153 -0.12(-1.47%)
Feb 24, 2010 8.035 8.107 8.019 8.107 48,954 +0.04(+0.45%)
Feb 23, 2010 8.231 8.231 8.030 8.071 45,625 -0.07(-0.89%)
Feb 22, 2010 8.179 8.314 8.117 8.143 171,239 +0.05(+0.61%)
Feb 19, 2010 8.014 8.107 7.895 8.094 47,507 +0.09(+1.13%)
Feb 18, 2010 8.061 8.081 7.962 8.004 128,671 +0.30(+3.89%)
Feb 17, 2010 7.694 7.874 7.632 7.704 170,951 +0.27(+3.61%)
Feb 16, 2010 7.378 7.570 7.378 7.436 50,253 +0.33(+4.66%)
Feb 12, 2010 6.975 7.105 7.105 7.105 24,191 +0.13(+1.93%)
Feb 11, 2010 6.955 6.986 6.944 6.970 10,663 -0.02(-0.22%)
Feb 10, 2010 7.032 7.032 6.867 6.986 6,051 -0.02(-0.30%)
Feb 09, 2010 7.006 7.125 6.970 7.006 12,390 +0.08(+1.12%)
Feb 08, 2010 7.058 7.063 6.924 6.929 5,395 -0.02(-0.22%)
Feb 05, 2010 6.867 6.944 6.867 6.944 12,310 +0.06(+0.83%)
Feb 04, 2010 7.156 7.156 6.888 6.888 33,797 -0.34(-4.72%)
Feb 03, 2010 7.136 7.229 7.120 7.229 19,208 +0.22(+3.10%)
Feb 02, 2010 6.986 7.022 6.950 7.012 12,101 +0.16(+2.26%)
Feb 01, 2010 6.717 6.857 6.717 6.857 30,205 +0.19(+2.87%)
Jan 29, 2010 6.733 6.799 6.609 6.665 34,180 -0.05(-0.69%)
Jan 28, 2010 6.934 6.934 6.712 6.712 41,788 -0.24(-3.49%)
Jan 27, 2010 6.996 6.996 6.872 6.955 47,708 -0.15(-2.13%)
Jan 26, 2010 7.094 7.165 7.058 7.106 29,709 -0.06(-0.84%)
Jan 25, 2010 7.322 7.337 7.141 7.167 41,341 -0.22(-3.01%)
Jan 22, 2010 7.513 7.549 7.373 7.389 23,458 -0.08(-1.04%)
Jan 21, 2010 7.508 7.557 7.446 7.466 20,795 +0.04(+0.56%)
Jan 20, 2010 7.559 7.575 7.389 7.425 39,531 -0.14(-1.84%)
Jan 19, 2010 7.337 7.565 7.337 7.565 58,676 +0.43(+6.09%)
Jan 15, 2010 7.161 7.130 7.130 7.130 47,996 -0.18(-2.40%)
Jan 14, 2010 7.208 7.306 7.198 7.306 14,838 +0.03(+0.43%)
Jan 13, 2010 7.244 7.280 7.141 7.275 44,733 -0.08(-1.12%)
Jan 12, 2010 7.332 7.384 7.286 7.358 24,292 -0.05(-0.70%)
Jan 11, 2010 7.234 7.410 7.229 7.410 72,244 +0.41(+5.83%)
Jan 08, 2010 6.975 7.025 6.975 7.001 8,085 -0.06(-0.81%)
Jan 07, 2010 6.996 7.094 6.929 7.058 18,620 +0.11(+1.56%)
Jan 06, 2010 6.934 7.099 6.934 6.950 46,895 -0.02(-0.30%)
Jan 05, 2010 6.820 6.970 6.820 6.970 29,216 +0.17(+2.51%)
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.