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 (%)
Sep 30, 2010 8.160 8.319 8.143 8.166 22,558 +0.01(+0.07%)
Sep 29, 2010 8.041 8.194 8.041 8.160 21,089 +0.03(+0.35%)
Sep 28, 2010 8.103 8.143 8.064 8.132 28,169 +0.03(+0.35%)
Sep 27, 2010 8.160 8.166 8.064 8.103 17,262 -0.18(-2.19%)
Sep 24, 2010 8.404 8.421 8.285 8.285 30,185 +0.03(+0.34%)
Sep 23, 2010 8.358 8.370 8.239 8.256 7,919 -0.05(-0.61%)
Sep 22, 2010 8.398 8.444 8.240 8.307 9,150 -0.01(-0.07%)
Sep 21, 2010 8.336 8.398 8.279 8.313 9,152 -0.07(-0.88%)
Sep 20, 2010 8.188 8.393 8.188 8.387 27,422 +0.24(+2.92%)
Sep 17, 2010 8.126 8.149 8.007 8.149 12,153 +0.13(+1.63%)
Sep 15, 2010 7.859 8.018 7.854 8.018 16,192 +0.05(+0.64%)
Sep 14, 2010 7.888 8.088 7.854 7.967 39,976 -0.12(-1.54%)
Sep 13, 2010 8.126 8.132 7.939 8.092 52,902 -0.01(-0.07%)
Sep 10, 2010 8.217 8.217 7.967 8.098 25,178 -0.03(-0.38%)
Sep 09, 2010 8.081 8.154 7.936 8.129 19,627 +0.07(+0.81%)
Sep 08, 2010 8.058 8.162 8.018 8.064 17,227 +0.06(+0.71%)
Sep 07, 2010 8.035 8.166 7.967 8.007 53,182 +0.14(+1.73%)
Sep 03, 2010 7.967 7.967 7.837 7.871 21,013 +0.13(+1.69%)
Sep 02, 2010 7.797 7.808 7.678 7.740 14,238 +0.08(+1.04%)
Sep 01, 2010 7.655 7.877 7.559 7.661 41,487 +0.03(+0.45%)
Aug 31, 2010 7.693 7.729 7.605 7.627 16,603 -0.10(-1.32%)
Aug 30, 2010 7.752 7.797 7.689 7.729 13,432 +0.16(+2.17%)
Aug 27, 2010 7.604 7.604 7.412 7.565 20,278 +0.09(+1.14%)
Aug 26, 2010 7.474 7.542 7.474 7.480 16,349 -0.02(-0.23%)
Aug 25, 2010 7.400 7.570 7.400 7.497 18,151 -0.01(-0.15%)
Aug 24, 2010 7.400 7.531 7.400 7.508 21,796 +0.12(+1.69%)
Aug 23, 2010 7.542 7.627 7.383 7.383 21,124 -0.36(-4.62%)
Aug 20, 2010 7.712 7.752 7.667 7.740 8,376 +0.06(+0.74%)
Aug 19, 2010 7.865 7.865 7.635 7.684 12,684 -0.16(-2.10%)
Aug 18, 2010 7.803 7.899 7.774 7.848 22,817 +0.07(+0.95%)
Aug 17, 2010 7.655 7.894 7.655 7.774 19,161 +0.36(+4.90%)
Aug 16, 2010 7.366 7.459 7.366 7.412 17,518 +0.01(+0.08%)
Aug 13, 2010 7.406 7.457 7.258 7.406 10,944 +0.03(+0.46%)
Aug 12, 2010 7.429 7.462 7.315 7.372 26,607 -0.02(-0.31%)
Aug 11, 2010 7.599 7.599 7.389 7.394 118,433 -0.23(-3.05%)
Aug 10, 2010 7.621 7.638 7.474 7.627 29,716 -0.11(-1.47%)
Aug 09, 2010 7.718 7.939 7.655 7.740 32,735 -0.01(-0.07%)
Aug 06, 2010 7.712 7.774 7.599 7.746 6,801 -0.02(-0.22%)
Aug 05, 2010 7.740 7.882 7.604 7.763 32,328 +0.07(+0.88%)
Aug 04, 2010 7.712 7.817 7.599 7.695 70,170 -0.02(-0.22%)
Aug 03, 2010 7.689 7.947 7.661 7.712 36,569 -0.26(-3.27%)
Aug 02, 2010 8.053 8.149 7.945 7.973 102,926 -0.22(-2.63%)
Jul 30, 2010 7.916 8.205 7.848 8.188 82,361 +0.31(+3.88%)
Jul 29, 2010 7.939 8.069 7.882 7.882 23,741 -0.04(-0.50%)
Jul 28, 2010 7.962 8.013 7.871 7.922 35,962 +0.00(+0.00%)
Jul 27, 2010 7.797 7.950 7.774 7.922 39,868 +0.06(+0.72%)
Jul 26, 2010 7.769 7.871 7.701 7.865 34,461 +0.10(+1.24%)
Jul 23, 2010 7.769 7.865 7.769 7.769 20,078 +0.00(+0.00%)
Jul 22, 2010 7.928 7.928 7.769 7.769 33,943 -0.05(-0.65%)
Jul 21, 2010 7.967 7.967 7.797 7.820 24,254 -0.10(-1.29%)
Jul 20, 2010 7.939 7.990 7.859 7.922 24,290 -0.07(-0.85%)
Jul 19, 2010 7.905 7.990 7.797 7.990 46,587 -0.46(-5.50%)
Jul 16, 2010 8.466 8.512 8.427 8.455 9,549 -0.16(-1.84%)
Jul 15, 2010 8.517 8.614 8.517 8.614 9,014 -0.02(-0.20%)
Jul 14, 2010 8.687 8.733 8.614 8.631 14,760 -0.01(-0.07%)
Jul 13, 2010 8.534 8.676 8.507 8.636 18,576 +0.19(+2.21%)
Jul 12, 2010 8.506 8.534 8.444 8.449 7,898 -0.07(-0.80%)
Jul 09, 2010 8.358 8.517 8.358 8.517 18,006 +0.09(+1.01%)
Jul 08, 2010 8.455 8.507 8.387 8.432 7,417 -0.10(-1.20%)
Jul 07, 2010 8.449 8.546 8.376 8.534 15,571 +0.04(+0.47%)
Jul 06, 2010 8.642 8.738 8.495 8.495 22,808 +0.09(+1.01%)
Jul 02, 2010 8.336 8.415 8.307 8.410 14,712 +0.07(+0.88%)
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.