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

Ituran Location (NQ: ITRN )

27.37 -0.31 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2012 4.005 4.076 4.005 4.029 50,649 -0.01(-0.25%)
May 30, 2012 4.232 4.232 3.921 4.039 161,091 -0.25(-5.83%)
May 29, 2012 4.299 4.303 4.259 4.289 66,862 +0.01(+0.16%)
May 25, 2012 4.228 4.289 4.215 4.283 40,975 +0.05(+1.28%)
May 24, 2012 4.296 4.296 4.191 4.228 88,438 -0.19(-4.21%)
May 23, 2012 4.354 4.428 4.290 4.414 44,096 -0.01(-0.15%)
May 22, 2012 4.485 4.485 4.414 4.421 42,256 -0.03(-0.68%)
May 21, 2012 4.411 4.475 4.394 4.452 46,747 +0.09(+2.09%)
May 18, 2012 4.404 4.422 4.360 4.360 61,051 -0.04(-1.00%)
May 17, 2012 4.441 4.489 4.394 4.404 27,037 -0.06(-1.29%)
May 16, 2012 4.431 4.472 4.414 4.462 16,446 -0.02(-0.38%)
May 15, 2012 4.455 4.546 4.401 4.479 89,240 -0.01(-0.15%)
May 14, 2012 4.546 4.550 4.485 4.485 18,132 -0.02(-0.38%)
May 11, 2012 4.495 4.523 4.462 4.502 41,617 +0.03(+0.68%)
May 10, 2012 4.509 4.563 4.448 4.472 78,962 +0.01(+0.23%)
May 09, 2012 4.529 4.556 4.428 4.462 174,144 -0.08(-1.86%)
May 08, 2012 4.516 4.577 4.492 4.546 24,529 +0.06(+1.28%)
May 07, 2012 4.448 4.519 4.448 4.489 15,490 +0.04(+0.84%)
May 04, 2012 4.543 4.589 4.445 4.452 35,457 -0.10(-2.23%)
May 03, 2012 4.523 4.610 4.523 4.553 14,561 -0.01(-0.30%)
May 02, 2012 4.526 4.597 4.495 4.566 38,259 +0.03(+0.60%)
May 01, 2012 4.519 4.610 4.502 4.539 46,673 -0.00(-0.07%)
Apr 30, 2012 4.621 4.621 4.482 4.543 102,598 -0.05(-1.10%)
Apr 27, 2012 4.644 4.648 4.580 4.594 23,029 -0.00(-0.07%)
Apr 26, 2012 4.583 4.604 4.563 4.597 9,807 +0.03(+0.59%)
Apr 25, 2012 4.539 4.599 4.539 4.570 50,294 +0.04(+0.97%)
Apr 24, 2012 4.577 4.648 4.475 4.526 35,227 -0.00(-0.07%)
Apr 23, 2012 4.506 4.529 4.468 4.529 44,972 +0.02(+0.45%)
Apr 20, 2012 4.553 4.566 4.452 4.509 179,845 -0.00(-0.07%)
Apr 19, 2012 4.580 4.621 4.482 4.512 59,646 -0.08(-1.69%)
Apr 18, 2012 4.668 4.668 4.590 4.590 81,584 -0.04(-0.95%)
Apr 17, 2012 4.681 4.681 4.631 4.634 31,715 +0.03(+0.59%)
Apr 16, 2012 4.631 4.705 4.600 4.607 57,339 -0.05(-1.16%)
Apr 13, 2012 4.668 4.668 4.597 4.661 13,342 +0.03(+0.58%)
Apr 12, 2012 4.554 4.648 4.550 4.634 23,857 +0.10(+2.16%)
Apr 11, 2012 4.708 4.739 4.526 4.536 30,099 -0.10(-2.19%)
Apr 10, 2012 4.725 4.725 4.634 4.637 70,329 -0.10(-2.21%)
Apr 09, 2012 4.705 4.756 4.610 4.742 147,993 +0.17(+3.70%)
Apr 05, 2012 4.580 4.610 4.526 4.573 60,782 +0.01(+0.15%)
Apr 04, 2012 4.577 4.577 4.502 4.566 53,605 -0.01(-0.22%)
Apr 03, 2012 4.577 4.577 4.519 4.577 88,412 +0.01(+0.30%)
Apr 02, 2012 4.539 4.577 4.502 4.563 33,428 +0.02(+0.45%)
Mar 30, 2012 4.519 4.583 4.482 4.543 125,849 +0.06(+1.43%)
Mar 29, 2012 4.479 4.563 4.445 4.479 180,226 +0.03(+0.76%)
Mar 28, 2012 4.428 4.462 4.404 4.445 62,986 +0.04(+1.00%)
Mar 27, 2012 4.550 4.550 4.323 4.401 212,669 -0.17(-3.77%)
Mar 26, 2012 4.580 4.644 4.553 4.573 114,488 +0.02(+0.45%)
Mar 23, 2012 4.543 4.577 4.543 4.553 39,150 -0.00(-0.07%)
Mar 22, 2012 4.566 4.580 4.546 4.556 59,519 +0.00(+0.00%)
Mar 21, 2012 4.560 4.587 4.516 4.556 91,145 -0.02(-0.52%)
Mar 20, 2012 4.665 4.665 4.577 4.580 55,578 -0.10(-2.24%)
Mar 19, 2012 4.793 4.793 4.681 4.685 168,173 -0.15(-3.01%)
Mar 16, 2012 4.888 4.901 4.820 4.830 300,298 +1.50(+44.93%)
Mar 15, 2012 3.271 3.343 3.246 3.333 547,757 +0.06(+1.89%)
Mar 14, 2012 3.267 3.296 3.241 3.271 334,501 +0.03(+0.92%)
Mar 13, 2012 3.214 3.273 3.201 3.241 328,957 +0.03(+0.93%)
Mar 12, 2012 3.152 3.212 3.135 3.212 211,299 +0.08(+2.65%)
Mar 09, 2012 3.118 3.167 3.105 3.129 101,752 +0.00(+0.07%)
Mar 08, 2012 3.143 3.146 3.105 3.126 111,644 +0.00(+0.07%)
Mar 07, 2012 3.114 3.133 3.099 3.124 112,688 +0.04(+1.31%)
Mar 06, 2012 3.097 3.114 3.084 3.084 220,881 -0.04(-1.43%)
Mar 05, 2012 3.158 3.167 3.109 3.129 206,974 +0.06(+1.87%)
Mar 02, 2012 3.137 3.137 3.071 3.071 91,041 -0.05(-1.64%)
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.