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 31, 2015 14.70 14.72 14.58 14.69 38,325 -0.34(-2.27%)
Mar 30, 2015 15.06 15.10 14.93 15.03 26,058 -0.22(-1.44%)
Mar 27, 2015 15.26 15.38 15.22 15.25 5,902 +0.00(+0.00%)
Mar 26, 2015 15.34 15.34 15.12 15.25 14,082 +0.11(+0.75%)
Mar 25, 2015 15.36 15.36 15.10 15.14 29,121 -0.05(-0.31%)
Mar 24, 2015 15.18 15.32 15.16 15.18 18,028 +0.27(+1.84%)
Mar 23, 2015 14.78 14.96 14.76 14.91 10,584 +0.13(+0.86%)
Mar 20, 2015 14.88 14.88 14.69 14.78 10,285 +0.84(+6.03%)
Mar 19, 2015 14.12 14.20 13.88 13.94 34,143 -0.22(-1.57%)
Mar 18, 2015 13.84 14.20 13.84 14.16 18,307 +0.32(+2.33%)
Mar 17, 2015 13.84 14.11 13.78 13.84 21,813 -0.09(-0.67%)
Mar 16, 2015 13.86 13.97 13.86 13.93 7,426 +0.11(+0.76%)
Mar 13, 2015 13.98 14.05 13.80 13.83 7,220 -0.28(-2.02%)
Mar 12, 2015 14.00 14.13 13.94 14.11 6,982 +0.28(+2.06%)
Mar 11, 2015 13.86 13.97 13.79 13.83 5,959 -0.14(-1.02%)
Mar 10, 2015 14.10 14.10 13.87 13.97 13,040 -0.21(-1.48%)
Mar 09, 2015 14.01 14.22 14.01 14.18 23,531 +0.22(+1.60%)
Mar 06, 2015 14.12 14.12 13.95 13.96 11,871 -0.22(-1.53%)
Mar 05, 2015 14.21 14.32 14.17 14.18 2,452 -0.01(-0.09%)
Mar 04, 2015 14.21 14.32 14.19 14.19 3,515 +0.08(+0.57%)
Mar 03, 2015 14.28 14.28 14.05 14.11 3,813 -0.22(-1.56%)
Mar 02, 2015 14.34 14.34 14.24 14.33 14,144 +0.06(+0.43%)
Feb 27, 2015 14.42 14.43 14.27 14.27 3,733 -0.07(-0.52%)
Feb 26, 2015 14.37 14.49 14.28 14.34 5,181 -0.08(-0.56%)
Feb 25, 2015 14.40 14.49 14.37 14.42 13,171 +0.13(+0.91%)
Feb 24, 2015 14.36 14.39 14.27 14.29 7,958 -0.07(-0.47%)
Feb 23, 2015 14.35 14.46 14.26 14.36 21,919 +0.06(+0.43%)
Feb 20, 2015 14.24 14.30 14.08 14.30 7,051 +0.06(+0.39%)
Feb 19, 2015 14.24 14.30 14.16 14.24 17,096 +0.12(+0.88%)
Feb 18, 2015 13.93 14.16 13.93 14.12 32,639 +0.19(+1.38%)
Feb 17, 2015 13.69 13.93 13.69 13.93 11,091 +0.33(+2.44%)
Feb 13, 2015 13.62 13.60 13.60 13.60 6,620 -0.01(-0.09%)
Feb 12, 2015 13.66 13.71 13.55 13.61 17,729 -0.29(-2.12%)
Feb 11, 2015 13.66 13.93 13.66 13.90 12,909 +0.24(+1.76%)
Feb 10, 2015 13.64 13.76 13.62 13.66 6,095 +0.11(+0.78%)
Feb 09, 2015 13.55 13.62 13.46 13.56 20,933 +0.13(+0.97%)
Feb 06, 2015 13.21 13.48 13.21 13.43 14,183 -0.02(-0.18%)
Feb 05, 2015 13.33 13.51 13.33 13.45 3,197 +0.12(+0.88%)
Feb 04, 2015 13.20 13.36 13.17 13.33 3,184 +0.10(+0.73%)
Feb 03, 2015 13.05 13.41 13.03 13.24 7,765 +0.19(+1.45%)
Feb 02, 2015 12.92 13.19 12.84 13.05 22,552 +0.20(+1.53%)
Jan 30, 2015 13.01 13.12 12.83 12.85 21,913 -0.15(-1.14%)
Jan 29, 2015 13.02 13.12 12.94 13.00 9,478 -0.01(-0.05%)
Jan 28, 2015 13.17 13.18 12.96 13.01 31,945 -0.17(-1.27%)
Jan 27, 2015 13.07 13.22 13.01 13.17 8,433 +0.12(+0.90%)
Jan 26, 2015 13.01 13.12 12.97 13.05 12,851 +0.03(+0.24%)
Jan 23, 2015 13.09 13.24 13.02 13.02 29,135 -0.29(-2.19%)
Jan 22, 2015 12.99 13.32 12.99 13.32 15,162 +0.29(+2.24%)
Jan 21, 2015 13.03 13.07 12.97 13.02 7,550 -0.04(-0.33%)
Jan 20, 2015 13.01 13.07 12.95 13.07 36,463 -0.01(-0.09%)
Jan 16, 2015 13.04 13.08 12.86 13.08 10,188 +0.04(+0.33%)
Jan 15, 2015 13.09 13.12 12.84 13.04 18,459 -0.01(-0.10%)
Jan 14, 2015 13.19 13.25 13.02 13.05 21,830 -0.15(-1.17%)
Jan 13, 2015 13.45 13.56 13.20 13.20 39,918 -0.14(-1.02%)
Jan 12, 2015 13.35 13.58 13.28 13.34 40,790 -0.04(-0.28%)
Jan 09, 2015 13.45 13.68 13.24 13.38 17,359 +0.00(+0.00%)
Jan 08, 2015 13.38 13.47 13.20 13.38 29,939 +0.22(+1.65%)
Jan 07, 2015 13.12 13.28 13.05 13.16 28,107 -0.06(-0.42%)
Jan 06, 2015 13.17 13.30 12.96 13.22 30,128 +0.01(+0.05%)
Jan 05, 2015 13.29 13.29 13.10 13.21 36,771 -0.22(-1.66%)
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.