Skip to main content

Ituran Location (NQ: ITRN )

26.25 -0.62 (-2.33%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 6.189 6.213 6.172 6.181 45,263 +0.02(+0.33%)
Feb 27, 2013 6.176 6.193 6.160 6.160 63,285 -0.03(-0.46%)
Feb 26, 2013 6.156 6.193 6.144 6.189 13,937 +0.03(+0.46%)
Feb 25, 2013 6.131 6.172 6.131 6.160 21,031 +0.01(+0.20%)
Feb 22, 2013 6.160 6.160 6.126 6.148 36,681 -0.01(-0.20%)
Feb 21, 2013 6.128 6.168 6.091 6.160 28,123 +0.03(+0.47%)
Feb 20, 2013 6.037 6.131 6.037 6.131 145,191 +0.11(+1.90%)
Feb 19, 2013 6.009 6.042 5.993 6.017 55,254 -0.03(-0.47%)
Feb 15, 2013 6.013 6.054 6.009 6.046 6,015 +0.04(+0.61%)
Feb 14, 2013 6.001 6.091 5.972 6.009 12,403 -0.04(-0.61%)
Feb 13, 2013 6.037 6.050 5.968 6.046 19,678 +0.04(+0.75%)
Feb 12, 2013 5.935 6.001 5.935 6.001 17,347 +0.03(+0.55%)
Feb 11, 2013 5.984 5.997 5.954 5.968 133,336 -0.03(-0.54%)
Feb 08, 2013 5.952 6.001 5.952 6.001 4,675 +0.03(+0.55%)
Feb 07, 2013 5.968 5.988 5.907 5.968 29,992 -0.02(-0.34%)
Feb 06, 2013 5.948 6.005 5.938 5.988 43,903 +0.04(+0.76%)
Feb 04, 2013 5.927 6.058 5.911 5.943 28,414 +0.07(+1.11%)
Feb 01, 2013 5.874 5.915 5.866 5.878 16,253 +0.05(+0.84%)
Jan 31, 2013 5.776 5.858 5.776 5.829 3,060 +0.02(+0.42%)
Jan 30, 2013 5.702 5.804 5.702 5.804 25,875 +0.15(+2.60%)
Jan 29, 2013 5.706 5.755 5.657 5.657 59,821 -0.07(-1.14%)
Jan 28, 2013 5.723 5.764 5.723 5.723 36,375 -0.02(-0.36%)
Jan 25, 2013 5.804 5.804 5.723 5.743 16,630 -0.02(-0.28%)
Jan 24, 2013 5.755 5.764 5.710 5.759 26,638 +0.04(+0.64%)
Jan 23, 2013 5.723 5.768 5.657 5.723 89,648 -0.05(-0.92%)
Jan 22, 2013 5.849 5.907 5.743 5.776 18,609 -0.07(-1.26%)
Jan 18, 2013 5.731 5.849 5.723 5.849 53,236 +0.09(+1.49%)
Jan 17, 2013 5.735 5.854 5.723 5.764 28,358 +0.04(+0.79%)
Jan 16, 2013 5.719 5.739 5.719 5.719 15,935 +0.00(+0.00%)
Jan 15, 2013 5.776 5.776 5.719 5.719 18,132 -0.08(-1.41%)
Jan 14, 2013 5.732 5.858 5.723 5.800 27,463 +0.07(+1.14%)
Jan 11, 2013 5.688 5.751 5.688 5.735 12,767 +0.05(+0.86%)
Jan 10, 2013 5.743 5.743 5.641 5.686 58,143 -0.04(-0.64%)
Jan 09, 2013 5.747 5.747 5.694 5.723 25,043 -0.02(-0.36%)
Jan 08, 2013 5.686 5.743 5.686 5.743 27,864 +0.06(+1.08%)
Jan 07, 2013 5.600 5.715 5.600 5.682 46,696 +0.05(+0.94%)
Jan 04, 2013 5.518 5.629 5.518 5.629 3,057 -0.00(-0.07%)
Jan 03, 2013 5.682 5.682 5.633 5.633 11,439 -0.05(-0.93%)
Jan 02, 2013 5.694 5.719 5.531 5.686 62,728 +0.16(+2.81%)
Dec 31, 2012 5.498 5.551 5.432 5.531 49,414 +0.27(+5.13%)
Dec 28, 2012 5.281 5.306 5.249 5.261 36,872 -0.04(-0.69%)
Dec 27, 2012 5.298 5.404 5.285 5.298 23,248 +0.00(+0.00%)
Dec 26, 2012 5.355 5.355 5.216 5.298 46,897 -0.06(-1.07%)
Dec 24, 2012 5.388 5.388 5.314 5.355 13,332 -0.02(-0.30%)
Dec 21, 2012 5.363 5.441 5.355 5.371 27,443 +0.17(+3.22%)
Dec 20, 2012 5.118 5.250 5.118 5.204 54,851 +0.04(+0.68%)
Dec 19, 2012 5.215 5.215 5.157 5.168 36,848 +0.02(+0.46%)
Dec 18, 2012 5.051 5.176 5.051 5.145 32,506 +0.09(+1.86%)
Dec 17, 2012 5.028 5.055 5.016 5.051 18,770 +0.02(+0.47%)
Dec 14, 2012 5.036 5.061 5.000 5.028 30,279 -0.02(-0.46%)
Dec 13, 2012 5.110 5.114 5.016 5.051 33,323 -0.11(-2.05%)
Dec 12, 2012 5.106 5.204 5.106 5.157 9,230 +0.07(+1.46%)
Dec 11, 2012 5.176 5.176 5.079 5.082 37,206 -0.11(-2.11%)
Dec 10, 2012 5.149 5.192 5.122 5.192 21,773 +0.08(+1.61%)
Dec 07, 2012 5.118 5.145 5.079 5.110 116,498 -0.09(-1.73%)
Dec 06, 2012 5.094 5.200 5.094 5.200 48,523 +0.12(+2.38%)
Dec 05, 2012 5.004 5.098 4.981 5.079 75,257 +0.10(+1.96%)
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.