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

Ituran Location (NQ: ITRN )

26.19 -0.68 (-2.53%)
Streaming Delayed Price Updated: 12:46 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 (%)
Sep 28, 2012 4.508 4.555 4.504 4.555 41,000 +0.05(+1.13%)
Sep 27, 2012 4.489 4.551 4.485 4.504 122,347 +0.04(+0.96%)
Sep 26, 2012 4.500 4.500 4.399 4.461 68,499 -0.02(-0.44%)
Sep 25, 2012 4.403 4.516 4.403 4.481 41,878 +0.07(+1.70%)
Sep 24, 2012 4.383 4.430 4.383 4.406 39,676 -0.02(-0.46%)
Sep 21, 2012 4.430 4.496 4.414 4.426 14,142 -0.01(-0.26%)
Sep 20, 2012 4.473 4.502 4.375 4.438 56,604 +0.32(+7.78%)
Sep 19, 2012 4.107 4.149 4.086 4.118 96,424 +0.02(+0.60%)
Sep 18, 2012 4.090 4.118 4.082 4.093 27,609 +0.02(+0.43%)
Sep 17, 2012 4.082 4.132 4.075 4.075 27,109 -0.01(-0.26%)
Sep 14, 2012 4.107 4.124 4.086 4.086 34,825 -0.12(-2.83%)
Sep 13, 2012 4.019 4.205 4.016 4.205 27,340 +0.21(+5.36%)
Sep 12, 2012 3.995 4.009 3.946 3.991 54,878 -0.00(-0.09%)
Sep 11, 2012 3.977 3.995 3.977 3.995 27,680 +0.02(+0.62%)
Sep 10, 2012 3.932 4.002 3.925 3.970 21,059 -0.01(-0.35%)
Sep 07, 2012 3.956 3.995 3.914 3.984 25,408 +0.04(+0.98%)
Sep 06, 2012 3.918 3.946 3.872 3.946 33,750 +0.06(+1.62%)
Sep 05, 2012 3.911 3.911 3.858 3.883 51,080 -0.03(-0.72%)
Sep 04, 2012 3.904 3.911 3.861 3.911 70,273 +0.02(+0.45%)
Aug 31, 2012 3.876 3.922 3.862 3.893 23,114 +0.01(+0.27%)
Aug 30, 2012 3.886 3.928 3.872 3.883 53,936 +0.01(+0.27%)
Aug 29, 2012 3.844 3.924 3.837 3.872 35,099 +0.06(+1.66%)
Aug 27, 2012 3.802 3.820 3.771 3.809 61,881 +0.01(+0.18%)
Aug 24, 2012 3.770 3.802 3.770 3.802 12,270 +0.02(+0.46%)
Aug 23, 2012 3.767 3.785 3.764 3.785 82,082 +0.00(+0.09%)
Aug 22, 2012 3.774 3.785 3.767 3.781 60,602 -0.02(-0.46%)
Aug 21, 2012 3.823 3.828 3.767 3.799 39,257 -0.05(-1.18%)
Aug 20, 2012 3.820 3.862 3.774 3.844 30,573 +0.02(+0.64%)
Aug 17, 2012 3.767 3.837 3.767 3.820 92,021 +0.03(+0.74%)
Aug 16, 2012 3.767 3.837 3.764 3.792 52,763 +0.02(+0.56%)
Aug 15, 2012 3.757 3.813 3.750 3.771 117,233 -0.05(-1.38%)
Aug 14, 2012 3.816 3.823 3.767 3.823 43,518 -0.02(-0.46%)
Aug 13, 2012 3.855 3.855 3.732 3.841 153,198 -0.02(-0.63%)
Aug 10, 2012 3.862 3.879 3.851 3.865 3,709 -0.02(-0.54%)
Aug 09, 2012 3.872 3.921 3.872 3.886 18,480 -0.01(-0.18%)
Aug 08, 2012 3.883 3.893 3.872 3.893 4,565 -0.04(-0.89%)
Aug 07, 2012 3.935 3.949 3.921 3.928 18,052 +0.00(+0.00%)
Aug 06, 2012 3.890 4.002 3.886 3.928 61,838 -0.05(-1.15%)
Aug 03, 2012 3.848 3.974 3.809 3.974 47,524 +0.15(+3.85%)
Aug 02, 2012 3.830 3.879 3.825 3.827 23,020 -0.05(-1.36%)
Aug 01, 2012 3.956 3.956 3.855 3.879 8,423 -0.08(-2.04%)
Jul 31, 2012 3.970 3.970 3.788 3.960 29,483 +0.00(+0.00%)
Jul 30, 2012 3.946 3.974 3.855 3.960 24,955 +0.01(+0.27%)
Jul 27, 2012 3.820 3.963 3.820 3.949 17,173 +0.06(+1.62%)
Jul 26, 2012 3.851 3.886 3.807 3.886 14,804 +0.03(+0.82%)
Jul 25, 2012 3.869 3.872 3.785 3.855 31,033 -0.01(-0.18%)
Jul 24, 2012 3.785 3.907 3.785 3.862 29,949 +0.05(+1.29%)
Jul 23, 2012 3.820 3.883 3.792 3.813 13,569 -0.15(-3.80%)
Jul 20, 2012 3.977 4.026 3.942 3.963 8,560 -0.02(-0.44%)
Jul 19, 2012 3.988 4.012 3.942 3.981 11,699 -0.05(-1.13%)
Jul 18, 2012 3.970 4.040 3.970 4.026 9,976 +0.06(+1.59%)
Jul 17, 2012 3.837 4.033 3.837 3.963 44,725 +0.08(+2.17%)
Jul 16, 2012 3.869 3.879 3.820 3.879 29,692 +0.01(+0.27%)
Jul 13, 2012 3.802 3.892 3.802 3.869 12,333 +0.04(+1.01%)
Jul 12, 2012 3.771 3.849 3.767 3.830 17,361 +0.06(+1.58%)
Jul 11, 2012 3.781 3.795 3.767 3.771 10,886 -0.03(-0.83%)
Jul 10, 2012 3.820 3.820 3.767 3.802 21,348 +0.01(+0.28%)
Jul 09, 2012 3.771 3.858 3.767 3.792 20,560 +0.02(+0.65%)
Jul 06, 2012 3.774 3.774 3.767 3.767 21,810 +0.01(+0.28%)
Jul 05, 2012 3.743 3.781 3.711 3.757 31,216 -0.01(-0.28%)
Jul 03, 2012 3.760 3.820 3.760 3.767 4,055 -0.01(-0.37%)
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.