Skip to main content

Ituran Location (NQ: ITRN )

27.96 -0.47 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 16.57 16.57 16.19 16.35 20,947 +0.02(+0.10%)
Apr 28, 2016 16.61 16.68 16.34 16.34 12,003 -0.28(-1.66%)
Apr 27, 2016 16.68 16.71 16.54 16.61 10,726 -0.13(-0.75%)
Apr 26, 2016 16.60 16.74 16.58 16.74 9,528 +0.19(+1.14%)
Apr 25, 2016 16.65 16.65 16.43 16.55 7,142 -0.13(-0.75%)
Apr 22, 2016 16.68 16.71 16.65 16.68 5,002 -0.08(-0.47%)
Apr 21, 2016 16.46 16.90 16.46 16.76 32,389 +0.31(+1.91%)
Apr 20, 2016 16.22 16.44 16.21 16.44 15,639 +0.27(+1.65%)
Apr 19, 2016 16.10 16.22 16.09 16.17 6,707 +0.06(+0.39%)
Apr 18, 2016 15.88 16.11 15.88 16.11 20,131 +0.20(+1.29%)
Apr 15, 2016 15.94 16.01 15.91 15.91 9,630 +0.05(+0.30%)
Apr 14, 2016 15.84 15.99 15.81 15.86 24,553 +0.09(+0.55%)
Apr 13, 2016 15.55 15.80 15.51 15.77 39,661 +0.16(+1.01%)
Apr 12, 2016 15.53 15.73 15.50 15.62 29,104 +0.04(+0.25%)
Apr 11, 2016 15.49 15.66 15.47 15.58 47,126 +0.07(+0.46%)
Apr 08, 2016 15.67 15.67 15.49 15.51 8,578 -0.03(-0.20%)
Apr 07, 2016 15.47 15.60 15.41 15.54 34,686 -0.02(-0.15%)
Apr 06, 2016 15.36 15.60 15.30 15.56 38,247 +0.08(+0.51%)
Apr 05, 2016 15.40 15.56 15.36 15.48 42,498 -0.15(-0.96%)
Apr 04, 2016 15.54 15.68 15.44 15.63 31,599 -0.10(-0.65%)
Apr 01, 2016 15.34 15.82 15.34 15.73 55,510 +0.28(+1.83%)
Mar 31, 2016 15.15 15.52 15.15 15.45 9,915 +0.46(+3.10%)
Mar 30, 2016 14.74 15.04 14.74 14.99 53,066 +0.31(+2.14%)
Mar 29, 2016 14.42 14.73 14.42 14.67 57,779 +0.19(+1.30%)
Mar 28, 2016 14.24 14.57 14.24 14.48 33,231 +0.24(+1.66%)
Mar 24, 2016 14.11 14.25 14.25 14.25 6,613 +0.10(+0.72%)
Mar 23, 2016 14.33 14.40 14.15 14.15 10,436 -0.17(-1.21%)
Mar 22, 2016 14.23 14.38 14.23 14.32 20,914 -0.02(-0.16%)
Mar 21, 2016 14.33 14.34 14.20 14.34 6,239 +0.78(+5.74%)
Mar 18, 2016 13.56 13.70 13.41 13.56 40,608 +0.13(+0.99%)
Mar 17, 2016 13.51 13.61 13.37 13.43 13,787 -0.01(-0.11%)
Mar 16, 2016 13.23 13.51 13.14 13.45 63,393 +0.19(+1.44%)
Mar 15, 2016 13.31 13.45 13.19 13.25 30,705 -0.17(-1.26%)
Mar 14, 2016 13.32 13.54 13.20 13.42 405,118 +0.79(+6.22%)
Mar 11, 2016 12.68 12.75 12.60 12.64 84,998 -0.03(-0.23%)
Mar 10, 2016 12.76 12.82 12.64 12.67 63,151 -0.15(-1.20%)
Mar 09, 2016 12.72 12.84 12.71 12.82 21,543 +0.11(+0.87%)
Mar 08, 2016 12.83 12.92 12.71 12.71 52,406 -0.14(-1.09%)
Mar 07, 2016 12.72 12.89 12.69 12.85 97,647 +0.16(+1.27%)
Mar 04, 2016 12.64 12.73 12.63 12.69 27,466 +0.00(+0.00%)
Mar 03, 2016 12.60 12.71 12.56 12.69 126,529 +0.07(+0.58%)
Mar 02, 2016 12.64 12.67 12.51 12.62 54,971 -0.08(-0.64%)
Mar 01, 2016 12.57 12.72 12.56 12.70 44,237 +0.26(+2.13%)
Feb 29, 2016 12.56 12.60 12.42 12.43 209,294 -0.49(-3.81%)
Feb 26, 2016 13.02 13.08 12.91 12.92 9,224 -0.14(-1.07%)
Feb 25, 2016 12.93 13.36 12.93 13.06 66,016 +0.29(+2.30%)
Feb 24, 2016 12.56 12.79 12.38 12.77 265,843 -0.89(-6.51%)
Feb 23, 2016 13.66 13.77 13.54 13.66 4,658 +0.34(+2.54%)
Feb 22, 2016 13.45 13.45 13.31 13.32 6,164 -0.13(-0.98%)
Feb 19, 2016 13.47 13.49 13.45 13.45 9,582 +0.12(+0.88%)
Feb 18, 2016 13.34 13.52 13.31 13.34 9,347 +0.13(+1.00%)
Feb 17, 2016 13.26 13.26 13.20 13.20 9,729 -0.01(-0.11%)
Feb 16, 2016 13.07 13.30 12.86 13.22 13,117 +1.01(+8.24%)
Feb 12, 2016 12.15 12.21 12.21 12.21 1,905 -0.06(-0.48%)
Feb 11, 2016 12.38 12.38 11.99 12.27 18,169 -0.29(-2.28%)
Feb 10, 2016 12.55 12.59 12.46 12.56 9,095 +0.00(+0.00%)
Feb 09, 2016 12.40 12.57 12.40 12.56 6,535 -0.08(-0.64%)
Feb 08, 2016 12.53 12.66 12.47 12.64 11,669 -0.18(-1.43%)
Feb 05, 2016 12.96 12.96 12.81 12.82 14,301 -0.21(-1.63%)
Feb 04, 2016 13.06 13.06 12.87 13.03 9,101 -0.34(-2.53%)
Feb 03, 2016 13.11 13.37 13.02 13.37 5,554 +0.11(+0.83%)
Feb 02, 2016 13.40 13.54 13.25 13.26 5,065 -0.35(-2.59%)
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.