Skip to main content

Ituran Location (NQ: ITRN )

26.87 +0.90 (+3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 2.817 2.817 2.754 2.790 43,139 -0.03(-1.04%)
Oct 28, 2011 2.842 2.842 2.783 2.819 75,621 -0.03(-1.18%)
Oct 27, 2011 2.647 2.853 2.647 2.853 148,518 +0.26(+9.85%)
Oct 26, 2011 2.612 2.612 2.551 2.597 82,606 +0.03(+1.14%)
Oct 25, 2011 2.662 2.673 2.528 2.568 194,296 -0.12(-4.45%)
Oct 24, 2011 2.683 2.695 2.628 2.687 114,987 -0.02(-0.62%)
Oct 21, 2011 2.723 2.725 2.670 2.704 190,360 +0.00(+0.16%)
Oct 20, 2011 2.714 2.718 2.699 2.700 9,427 -0.01(-0.54%)
Oct 19, 2011 2.725 2.756 2.710 2.714 5,963 +0.01(+0.23%)
Oct 18, 2011 2.687 2.790 2.687 2.708 21,374 -0.00(-0.08%)
Oct 17, 2011 2.687 2.723 2.683 2.710 38,492 +0.08(+3.03%)
Oct 14, 2011 2.599 2.641 2.593 2.630 24,561 +0.03(+1.05%)
Oct 13, 2011 2.595 2.604 2.589 2.603 14,117 -0.01(-0.56%)
Oct 12, 2011 2.591 2.620 2.591 2.618 61,685 +0.03(+1.13%)
Oct 11, 2011 2.576 2.620 2.548 2.589 29,413 +0.01(+0.24%)
Oct 10, 2011 2.574 2.620 2.547 2.582 48,898 +0.06(+2.33%)
Oct 07, 2011 2.496 2.565 2.494 2.524 18,025 +0.06(+2.55%)
Oct 06, 2011 2.490 2.496 2.452 2.461 15,243 -0.01(-0.51%)
Oct 05, 2011 2.480 2.530 2.456 2.473 28,268 +0.02(+0.73%)
Oct 04, 2011 2.417 2.477 2.406 2.455 28,912 +0.00(+0.13%)
Oct 03, 2011 2.427 2.492 2.385 2.452 74,609 +0.01(+0.43%)
Sep 30, 2011 2.494 2.515 2.436 2.442 11,431 -0.06(-2.59%)
Sep 29, 2011 2.521 2.530 2.505 2.507 63,646 +0.01(+0.34%)
Sep 28, 2011 2.578 2.578 2.423 2.498 33,602 -0.06(-2.46%)
Sep 27, 2011 2.515 2.561 2.486 2.561 18,716 +0.12(+4.89%)
Sep 26, 2011 2.438 2.484 2.402 2.442 95,373 -0.01(-0.43%)
Sep 23, 2011 2.461 2.503 2.410 2.452 78,689 +0.01(+0.43%)
Sep 22, 2011 2.456 2.478 2.442 2.442 39,337 -0.10(-3.96%)
Sep 21, 2011 2.570 2.616 2.540 2.542 33,297 -0.03(-0.98%)
Sep 20, 2011 2.557 2.619 2.528 2.568 29,790 -0.02(-0.73%)
Sep 19, 2011 2.570 2.620 2.570 2.586 24,170 -0.03(-1.12%)
Sep 16, 2011 2.620 2.620 2.599 2.616 5,830 +0.01(+0.28%)
Sep 15, 2011 2.599 2.620 2.563 2.608 189,960 +0.12(+4.84%)
Sep 14, 2011 2.440 2.515 2.426 2.488 86,900 +0.00(+0.00%)
Sep 13, 2011 2.387 2.490 2.387 2.488 79,180 +0.04(+1.45%)
Sep 12, 2011 2.410 2.548 2.362 2.452 173,919 -0.15(-5.72%)
Sep 09, 2011 2.666 2.666 2.576 2.601 27,910 -0.09(-3.20%)
Sep 08, 2011 2.677 2.706 2.637 2.687 49,261 -0.02(-0.85%)
Sep 07, 2011 2.641 2.725 2.641 2.710 119,849 +0.12(+4.61%)
Sep 06, 2011 2.561 2.622 2.561 2.591 102,148 -0.13(-4.92%)
Sep 02, 2011 2.798 2.798 2.706 2.725 90,717 -0.08(-2.91%)
Sep 01, 2011 2.773 2.834 2.760 2.807 93,956 +0.08(+3.00%)
Aug 31, 2011 2.620 2.725 2.620 2.725 41,264 +0.10(+4.00%)
Aug 30, 2011 2.639 2.639 2.585 2.620 20,448 -0.00(-0.16%)
Aug 29, 2011 2.578 2.639 2.578 2.624 56,169 +0.05(+2.12%)
Aug 26, 2011 2.595 2.599 2.505 2.570 31,865 +0.01(+0.33%)
Aug 25, 2011 2.597 2.597 2.528 2.561 19,093 -0.03(-1.05%)
Aug 24, 2011 2.565 2.649 2.469 2.589 126,423 +0.02(+0.65%)
Aug 23, 2011 2.568 2.595 2.540 2.572 46,794 +0.06(+2.51%)
Aug 22, 2011 2.534 2.542 2.425 2.509 173,308 +0.06(+2.31%)
Aug 19, 2011 2.463 2.545 2.433 2.452 162,197 -0.03(-1.18%)
Aug 18, 2011 2.490 2.528 2.436 2.482 133,732 -0.09(-3.35%)
Aug 17, 2011 2.557 2.607 2.515 2.568 177,507 +0.00(+0.00%)
Aug 16, 2011 2.586 2.599 2.536 2.568 170,961 -0.05(-1.92%)
Aug 15, 2011 2.591 2.628 2.574 2.618 170,427 +0.03(+1.22%)
Aug 12, 2011 2.622 2.630 2.551 2.586 108,274 -0.07(-2.68%)
Aug 11, 2011 2.576 2.708 2.574 2.658 148,475 +0.06(+2.51%)
Aug 10, 2011 2.607 2.620 2.559 2.593 124,305 -0.13(-4.70%)
Aug 09, 2011 2.660 2.725 2.633 2.721 269,226 +0.09(+3.43%)
Aug 08, 2011 2.624 2.672 2.593 2.630 585,199 -0.10(-3.53%)
Aug 05, 2011 2.760 2.769 2.694 2.727 298,807 -0.05(-1.96%)
Aug 04, 2011 2.811 2.851 2.777 2.781 192,555 -0.04(-1.41%)
Aug 03, 2011 2.798 2.851 2.792 2.821 81,298 +0.01(+0.30%)
Aug 02, 2011 2.827 2.867 2.802 2.813 208,099 -0.04(-1.40%)
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.