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 (%)
Mar 30, 2012 4.454 4.517 4.417 4.477 127,702 +0.06(+1.43%)
Mar 29, 2012 4.414 4.497 4.380 4.414 182,881 +0.03(+0.76%)
Mar 28, 2012 4.364 4.397 4.340 4.380 63,914 +0.04(+1.00%)
Mar 27, 2012 4.484 4.484 4.260 4.337 215,802 -0.17(-3.77%)
Mar 26, 2012 4.514 4.577 4.487 4.507 116,174 +0.02(+0.45%)
Mar 23, 2012 4.477 4.510 4.477 4.487 39,726 -0.00(-0.07%)
Mar 22, 2012 4.500 4.514 4.480 4.490 60,396 +0.00(+0.00%)
Mar 21, 2012 4.494 4.520 4.450 4.490 92,488 -0.02(-0.52%)
Mar 20, 2012 4.597 4.597 4.510 4.514 56,397 -0.10(-2.24%)
Mar 19, 2012 4.723 4.723 4.613 4.617 170,650 -0.14(-3.01%)
Mar 16, 2012 4.817 4.830 4.750 4.760 304,721 +1.48(+44.93%)
Mar 15, 2012 3.224 3.295 3.198 3.284 555,824 +0.06(+1.89%)
Mar 14, 2012 3.219 3.249 3.194 3.224 339,427 +0.03(+0.92%)
Mar 13, 2012 3.167 3.226 3.154 3.194 333,802 +0.03(+0.93%)
Mar 12, 2012 3.106 3.165 3.089 3.165 214,411 +0.08(+2.65%)
Mar 09, 2012 3.073 3.121 3.060 3.083 103,250 +0.00(+0.07%)
Mar 08, 2012 3.098 3.100 3.060 3.081 113,288 +0.00(+0.07%)
Mar 07, 2012 3.068 3.087 3.054 3.079 114,348 +0.04(+1.31%)
Mar 06, 2012 3.052 3.069 3.039 3.039 224,135 -0.04(-1.43%)
Mar 05, 2012 3.113 3.121 3.064 3.083 210,022 +0.06(+1.87%)
Mar 02, 2012 3.092 3.092 3.027 3.027 92,382 -0.05(-1.63%)
Mar 01, 2012 3.018 3.171 3.018 3.077 312,328 +0.09(+3.02%)
Feb 29, 2012 2.934 3.001 2.911 2.987 408,746 +0.11(+3.72%)
Feb 28, 2012 2.869 2.886 2.859 2.880 83,818 -0.02(-0.59%)
Feb 27, 2012 2.861 2.903 2.842 2.897 119,262 -0.01(-0.22%)
Feb 24, 2012 2.899 2.911 2.869 2.903 136,877 +0.05(+1.61%)
Feb 23, 2012 2.830 2.888 2.824 2.857 257,790 +0.03(+1.19%)
Feb 22, 2012 2.840 2.870 2.819 2.823 121,142 +0.06(+2.20%)
Feb 21, 2012 2.807 2.807 2.733 2.762 87,191 -0.07(-2.37%)
Feb 17, 2012 2.903 2.903 2.820 2.830 386,609 -0.02(-0.81%)
Feb 16, 2012 2.903 2.932 2.848 2.853 42,195 -0.02(-0.73%)
Feb 15, 2012 2.905 2.937 2.874 2.874 45,735 -0.03(-1.15%)
Feb 14, 2012 2.892 2.911 2.878 2.907 178,528 +0.07(+2.36%)
Feb 13, 2012 2.882 2.903 2.825 2.840 425,464 -0.03(-1.17%)
Feb 10, 2012 2.895 2.930 2.861 2.874 27,238 -0.01(-0.36%)
Feb 09, 2012 2.884 2.930 2.884 2.884 37,462 -0.01(-0.30%)
Feb 08, 2012 2.920 2.928 2.890 2.893 23,879 +0.00(+0.08%)
Feb 07, 2012 2.932 2.934 2.884 2.890 60,707 -0.00(-0.07%)
Feb 06, 2012 2.853 2.905 2.851 2.892 16,860 +0.02(+0.59%)
Feb 03, 2012 2.825 2.932 2.825 2.876 115,607 +0.06(+2.15%)
Feb 02, 2012 2.790 2.817 2.788 2.815 57,448 +0.02(+0.60%)
Feb 01, 2012 2.756 2.809 2.756 2.798 29,933 +0.05(+1.67%)
Jan 31, 2012 2.771 2.771 2.718 2.752 42,743 -0.01(-0.53%)
Jan 30, 2012 2.760 2.788 2.739 2.767 33,268 -0.04(-1.27%)
Jan 27, 2012 2.811 2.842 2.802 2.802 83,923 -0.02(-0.59%)
Jan 26, 2012 2.756 2.825 2.750 2.819 70,330 +0.01(+0.52%)
Jan 25, 2012 2.798 2.851 2.762 2.804 89,929 -0.01(-0.30%)
Jan 24, 2012 2.838 2.860 2.779 2.813 40,678 -0.07(-2.59%)
Jan 23, 2012 2.903 2.907 2.871 2.888 44,304 -0.05(-1.59%)
Jan 20, 2012 2.934 2.951 2.934 2.934 8,812 +0.01(+0.36%)
Jan 19, 2012 2.915 2.949 2.913 2.924 51,723 -0.05(-1.62%)
Jan 18, 2012 2.848 2.972 2.848 2.972 88,546 +0.10(+3.47%)
Jan 17, 2012 2.834 2.919 2.834 2.873 228,677 -0.04(-1.33%)
Jan 13, 2012 2.943 2.945 2.907 2.911 41,627 -0.02(-0.79%)
Jan 12, 2012 2.915 2.945 2.905 2.934 30,239 -0.05(-1.55%)
Jan 11, 2012 2.972 2.993 2.953 2.980 26,073 -0.05(-1.59%)
Jan 10, 2012 3.027 3.039 2.989 3.029 39,084 +0.05(+1.55%)
Jan 09, 2012 2.915 2.989 2.915 2.983 48,488 +0.01(+0.42%)
Jan 06, 2012 2.968 2.993 2.955 2.970 13,196 +0.02(+0.71%)
Jan 05, 2012 2.928 2.974 2.903 2.949 19,227 -0.01(-0.42%)
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.