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

Ituran Location (NQ: ITRN )

26.41 -0.17 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Oct 31, 2012 8.516 8.516 8.348 8.354 28,771 -0.24(-2.75%)
Oct 26, 2012 8.516 8.591 8.591 8.591 7,841 +0.05(+0.55%)
Oct 25, 2012 8.679 8.719 8.510 8.543 108,136 -0.04(-0.47%)
Oct 24, 2012 8.685 8.699 8.584 8.584 10,603 -0.13(-1.47%)
Oct 23, 2012 8.625 8.739 8.618 8.712 23,683 +0.07(+0.86%)
Oct 19, 2012 8.712 8.712 8.618 8.638 15,830 -0.00(-0.04%)
Oct 18, 2012 8.665 8.719 8.626 8.641 17,751 -0.08(-0.89%)
Oct 17, 2012 8.746 8.787 8.469 8.719 16,173 +0.00(+0.00%)
Oct 16, 2012 8.658 8.719 8.631 8.719 29,245 +0.19(+2.28%)
Oct 15, 2012 8.456 8.577 8.456 8.524 83,267 +0.14(+1.71%)
Oct 12, 2012 8.408 8.476 8.381 8.381 14,931 -0.04(-0.48%)
Oct 11, 2012 8.300 8.441 8.246 8.422 31,087 +0.00(+0.00%)
Oct 10, 2012 8.543 8.543 8.381 8.422 14,638 -0.10(-1.19%)
Oct 09, 2012 8.476 8.591 8.476 8.523 16,807 +0.11(+1.29%)
Oct 08, 2012 8.510 8.510 8.253 8.415 25,046 -0.14(-1.58%)
Oct 05, 2012 8.449 8.611 8.442 8.550 15,240 +0.16(+1.93%)
Oct 04, 2012 8.347 8.388 8.280 8.388 21,405 +0.21(+2.56%)
Oct 03, 2012 8.077 8.226 8.077 8.178 11,674 +0.10(+1.26%)
Oct 02, 2012 8.097 8.097 8.003 8.077 14,661 +0.06(+0.76%)
Oct 01, 2012 7.908 8.030 7.881 8.016 35,503 +0.14(+1.72%)
Sep 28, 2012 7.800 7.881 7.793 7.881 23,697 +0.09(+1.13%)
Sep 27, 2012 7.766 7.874 7.759 7.793 70,714 +0.07(+0.96%)
Sep 26, 2012 7.786 7.786 7.611 7.719 39,591 -0.03(-0.44%)
Sep 25, 2012 7.617 7.813 7.617 7.753 24,204 +0.13(+1.70%)
Sep 24, 2012 7.584 7.665 7.584 7.623 22,932 -0.03(-0.46%)
Sep 21, 2012 7.665 7.780 7.638 7.658 8,174 -0.02(-0.26%)
Sep 20, 2012 7.739 7.790 7.570 7.678 32,716 -0.10(-1.30%)
Sep 19, 2012 7.760 7.839 7.720 7.780 51,034 +0.05(+0.60%)
Sep 18, 2012 7.727 7.780 7.713 7.733 14,612 +0.03(+0.43%)
Sep 17, 2012 7.713 7.806 7.700 7.700 14,348 -0.02(-0.26%)
Sep 14, 2012 7.760 7.792 7.720 7.720 18,432 -0.23(-2.83%)
Sep 13, 2012 7.594 7.945 7.588 7.945 14,470 +0.40(+5.36%)
Sep 12, 2012 7.548 7.574 7.455 7.541 29,045 -0.01(-0.09%)
Sep 11, 2012 7.515 7.548 7.515 7.548 14,650 +0.05(+0.62%)
Sep 10, 2012 7.429 7.561 7.415 7.502 11,146 -0.03(-0.35%)
Sep 07, 2012 7.475 7.548 7.396 7.528 13,448 +0.07(+0.98%)
Sep 06, 2012 7.402 7.455 7.316 7.455 17,862 +0.12(+1.62%)
Sep 05, 2012 7.389 7.389 7.290 7.336 27,035 -0.05(-0.72%)
Sep 04, 2012 7.376 7.389 7.296 7.389 37,193 +0.03(+0.45%)
Aug 31, 2012 7.323 7.410 7.296 7.356 12,233 +0.02(+0.27%)
Aug 30, 2012 7.343 7.422 7.316 7.336 28,547 +0.02(+0.27%)
Aug 29, 2012 7.263 7.415 7.250 7.316 18,577 +0.12(+1.66%)
Aug 27, 2012 7.184 7.217 7.124 7.197 32,751 +0.01(+0.18%)
Aug 24, 2012 7.123 7.184 7.123 7.184 6,494 +0.03(+0.46%)
Aug 23, 2012 7.118 7.151 7.111 7.151 43,443 +0.01(+0.09%)
Aug 22, 2012 7.131 7.151 7.118 7.144 32,075 -0.03(-0.46%)
Aug 21, 2012 7.223 7.233 7.118 7.177 20,777 -0.09(-1.19%)
Aug 20, 2012 7.217 7.296 7.131 7.263 16,181 +0.05(+0.64%)
Aug 17, 2012 7.118 7.250 7.118 7.217 48,704 +0.05(+0.74%)
Aug 16, 2012 7.118 7.250 7.111 7.164 27,926 +0.04(+0.56%)
Aug 15, 2012 7.098 7.204 7.084 7.124 62,048 -0.10(-1.37%)
Aug 14, 2012 7.210 7.223 7.118 7.223 23,032 -0.03(-0.46%)
Aug 13, 2012 7.283 7.283 7.051 7.257 81,083 -0.05(-0.63%)
Aug 10, 2012 7.296 7.329 7.276 7.303 1,963 -0.04(-0.54%)
Aug 09, 2012 7.316 7.409 7.316 7.343 9,781 -0.01(-0.18%)
Aug 08, 2012 7.336 7.356 7.316 7.356 2,416 -0.07(-0.89%)
Aug 07, 2012 7.435 7.462 7.409 7.422 9,554 +0.00(+0.00%)
Aug 06, 2012 7.349 7.561 7.343 7.422 32,729 -0.09(-1.15%)
Aug 03, 2012 7.270 7.508 7.197 7.508 25,153 +0.28(+3.85%)
Aug 02, 2012 7.237 7.329 7.227 7.230 12,184 -0.10(-1.36%)
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.