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

Ituran Location (NQ: ITRN )

26.51 -0.34 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2009 4.821 4.857 4.650 4.857 34,360 -0.06(-1.26%)
Aug 28, 2009 4.909 4.955 4.862 4.919 33,992 -0.02(-0.31%)
Aug 27, 2009 4.965 4.997 4.934 4.934 8,662 -0.06(-1.14%)
Aug 26, 2009 4.955 5.046 4.909 4.991 30,576 +0.04(+0.83%)
Aug 25, 2009 4.878 4.965 4.867 4.950 35,345 +0.08(+1.59%)
Aug 24, 2009 4.940 4.976 4.857 4.872 37,660 -0.10(-2.08%)
Aug 21, 2009 4.904 4.986 4.878 4.976 44,288 +0.10(+2.01%)
Aug 20, 2009 4.877 4.909 4.836 4.878 13,237 -0.03(-0.63%)
Aug 19, 2009 4.769 4.909 4.769 4.909 9,564 +0.10(+2.15%)
Aug 18, 2009 4.754 4.805 4.748 4.805 45,459 +0.05(+1.09%)
Aug 17, 2009 4.650 4.800 4.650 4.754 37,474 +0.03(+0.66%)
Aug 14, 2009 4.650 4.728 4.650 4.723 34,197 -0.02(-0.43%)
Aug 13, 2009 4.805 4.805 4.717 4.743 23,429 +0.06(+1.32%)
Aug 12, 2009 4.723 4.748 4.521 4.681 113,746 -0.17(-3.41%)
Aug 11, 2009 4.924 4.924 4.842 4.847 26,334 -0.17(-3.30%)
Aug 10, 2009 5.012 5.022 4.909 5.012 38,093 -0.01(-0.21%)
Aug 07, 2009 4.940 5.033 4.940 5.022 23,816 +0.08(+1.68%)
Aug 06, 2009 4.960 5.047 4.878 4.939 13,187 -0.01(-0.10%)
Aug 05, 2009 4.852 4.955 4.702 4.944 34,933 +0.09(+1.91%)
Aug 04, 2009 4.960 4.960 4.805 4.852 45,649 -0.22(-4.33%)
Aug 03, 2009 5.162 5.289 5.038 5.071 27,960 +0.01(+0.15%)
Jul 31, 2009 5.038 5.090 5.038 5.064 20,203 +0.03(+0.51%)
Jul 30, 2009 5.105 5.141 5.033 5.038 31,834 -0.05(-0.91%)
Jul 29, 2009 5.188 5.188 5.066 5.084 15,523 -0.07(-1.30%)
Jul 28, 2009 5.141 5.152 5.064 5.152 34,472 -0.01(-0.10%)
Jul 27, 2009 5.120 5.157 5.053 5.157 212,987 +0.28(+5.83%)
Jul 24, 2009 4.681 4.955 4.656 4.872 29,761 +0.09(+1.84%)
Jul 23, 2009 4.764 4.821 4.692 4.785 47,485 +0.13(+2.89%)
Jul 22, 2009 4.599 4.748 4.583 4.650 37,300 +0.06(+1.35%)
Jul 21, 2009 4.619 4.702 4.573 4.588 25,173 -0.05(-1.00%)
Jul 20, 2009 4.645 4.650 4.578 4.635 23,022 +0.09(+1.93%)
Jul 17, 2009 4.573 4.588 4.521 4.547 22,086 -0.05(-1.12%)
Jul 16, 2009 4.537 4.599 4.480 4.599 22,632 +0.10(+2.30%)
Jul 15, 2009 4.397 4.624 4.397 4.495 39,452 +0.17(+3.92%)
Jul 14, 2009 4.345 4.351 4.278 4.326 14,565 +0.00(+0.02%)
Jul 13, 2009 4.273 4.325 4.273 4.325 20,756 +0.06(+1.33%)
Jul 10, 2009 4.261 4.268 4.247 4.268 6,680 +0.03(+0.73%)
Jul 09, 2009 4.283 4.402 4.211 4.237 29,254 -0.03(-0.73%)
Jul 08, 2009 4.289 4.294 4.211 4.268 20,048 -0.04(-0.96%)
Jul 07, 2009 4.345 4.351 4.278 4.309 17,493 +0.07(+1.58%)
Jul 06, 2009 4.289 4.351 4.185 4.242 29,533 -0.20(-4.42%)
Jul 02, 2009 4.475 4.511 4.411 4.438 9,802 -0.08(-1.72%)
Jul 01, 2009 4.449 4.531 4.438 4.516 29,961 +0.25(+5.94%)
Jun 30, 2009 4.330 4.376 4.170 4.263 83,200 -0.17(-3.85%)
Jun 29, 2009 4.459 4.562 4.418 4.433 24,878 +0.04(+0.94%)
Jun 26, 2009 4.573 4.573 4.320 4.392 17,007 -0.23(-5.03%)
Jun 25, 2009 4.413 4.624 4.397 4.624 5,556 +0.21(+4.73%)
Jun 24, 2009 4.397 4.423 4.263 4.416 10,836 +0.01(+0.19%)
Jun 23, 2009 4.366 4.444 4.320 4.407 16,338 +0.07(+1.55%)
Jun 22, 2009 4.345 4.418 4.247 4.340 59,210 +0.12(+2.94%)
Jun 19, 2009 4.371 4.407 4.180 4.216 10,969 -0.05(-1.09%)
Jun 18, 2009 4.211 4.438 4.159 4.263 23,818 +0.02(+0.49%)
Jun 17, 2009 4.211 4.273 4.144 4.242 24,772 -0.06(-1.44%)
Jun 16, 2009 4.418 4.490 4.221 4.304 44,007 -0.09(-2.00%)
Jun 15, 2009 4.547 4.557 4.340 4.392 66,581 -0.38(-8.01%)
Jun 12, 2009 4.650 4.816 4.650 4.774 27,563 +0.07(+1.54%)
Jun 11, 2009 4.728 4.748 4.650 4.702 20,882 +0.01(+0.11%)
Jun 10, 2009 4.733 4.733 4.676 4.697 44,207 +0.05(+1.00%)
Jun 09, 2009 4.588 4.676 4.588 4.650 28,803 +0.08(+1.70%)
Jun 08, 2009 4.573 4.599 4.521 4.573 19,425 -0.01(-0.11%)
Jun 05, 2009 4.604 4.620 4.573 4.578 9,190 -0.02(-0.45%)
Jun 04, 2009 4.666 4.666 4.568 4.599 31,910 -0.01(-0.11%)
Jun 03, 2009 4.573 4.650 4.559 4.604 14,304 -0.03(-0.56%)
Jun 02, 2009 4.640 4.686 4.604 4.630 19,887 -0.02(-0.44%)
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.