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

Ituran Location (NQ: ITRN )

25.84 -1.03 (-3.83%)
Streaming Delayed Price Updated: 3:22 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 (%)
Apr 30, 2012 4.553 4.553 4.417 4.477 104,109 -0.05(-1.10%)
Apr 27, 2012 4.577 4.580 4.514 4.527 23,368 -0.00(-0.07%)
Apr 26, 2012 4.517 4.537 4.497 4.530 9,951 +0.03(+0.59%)
Apr 25, 2012 4.474 4.532 4.474 4.504 51,035 +0.04(+0.97%)
Apr 24, 2012 4.510 4.580 4.410 4.460 35,745 -0.00(-0.07%)
Apr 23, 2012 4.440 4.464 4.404 4.464 45,634 +0.02(+0.45%)
Apr 20, 2012 4.487 4.500 4.387 4.444 182,494 -0.00(-0.07%)
Apr 19, 2012 4.514 4.554 4.417 4.447 60,525 -0.08(-1.69%)
Apr 18, 2012 4.600 4.600 4.524 4.524 82,785 -0.04(-0.95%)
Apr 17, 2012 4.613 4.613 4.563 4.567 32,182 +0.03(+0.59%)
Apr 16, 2012 4.563 4.637 4.534 4.540 58,183 -0.05(-1.16%)
Apr 13, 2012 4.600 4.600 4.530 4.593 13,539 +0.03(+0.58%)
Apr 12, 2012 4.488 4.580 4.484 4.567 24,208 +0.10(+2.16%)
Apr 11, 2012 4.640 4.670 4.460 4.470 30,543 -0.10(-2.19%)
Apr 10, 2012 4.657 4.657 4.567 4.570 71,365 -0.10(-2.21%)
Apr 09, 2012 4.637 4.687 4.543 4.673 150,173 +0.17(+3.70%)
Apr 05, 2012 4.514 4.543 4.460 4.507 61,677 +0.01(+0.15%)
Apr 04, 2012 4.510 4.510 4.437 4.500 54,394 -0.01(-0.22%)
Apr 03, 2012 4.510 4.510 4.454 4.510 89,714 +0.01(+0.30%)
Apr 02, 2012 4.474 4.510 4.437 4.497 33,920 +0.02(+0.45%)
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%)
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.