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

Ituran Location (NQ: ITRN )

26.51 -0.34 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 31, 2012 7.502 7.502 7.157 7.482 15,604 +0.00(+0.00%)
Jul 30, 2012 7.455 7.508 7.283 7.482 13,208 +0.02(+0.27%)
Jul 27, 2012 7.217 7.488 7.217 7.462 9,089 +0.12(+1.62%)
Jul 26, 2012 7.276 7.343 7.194 7.343 7,835 +0.06(+0.82%)
Jul 25, 2012 7.310 7.316 7.151 7.283 16,425 -0.01(-0.18%)
Jul 24, 2012 7.151 7.382 7.151 7.296 15,851 +0.09(+1.29%)
Jul 23, 2012 7.217 7.336 7.164 7.204 7,181 -0.28(-3.80%)
Jul 20, 2012 7.515 7.607 7.448 7.488 4,531 -0.03(-0.44%)
Jul 19, 2012 7.535 7.581 7.449 7.521 6,192 -0.09(-1.13%)
Jul 18, 2012 7.502 7.634 7.502 7.607 5,280 +0.12(+1.59%)
Jul 17, 2012 7.250 7.621 7.250 7.488 23,671 +0.16(+2.17%)
Jul 16, 2012 7.310 7.329 7.217 7.329 15,715 +0.02(+0.27%)
Jul 13, 2012 7.184 7.353 7.184 7.310 6,527 +0.07(+1.01%)
Jul 12, 2012 7.124 7.273 7.118 7.237 9,188 +0.11(+1.58%)
Jul 11, 2012 7.144 7.170 7.118 7.124 5,761 -0.06(-0.83%)
Jul 10, 2012 7.217 7.217 7.118 7.184 11,298 +0.02(+0.28%)
Jul 09, 2012 7.124 7.289 7.118 7.164 10,882 +0.05(+0.65%)
Jul 06, 2012 7.131 7.131 7.118 7.118 11,543 +0.02(+0.28%)
Jul 05, 2012 7.071 7.144 7.012 7.098 16,521 -0.02(-0.28%)
Jul 03, 2012 7.104 7.217 7.104 7.118 2,146 -0.03(-0.37%)
Jul 02, 2012 7.276 7.329 7.065 7.144 8,811 -0.12(-1.65%)
Jun 29, 2012 7.217 7.263 7.151 7.263 68,541 +0.18(+2.52%)
Jun 28, 2012 7.263 7.283 7.084 7.084 9,790 -0.21(-2.82%)
Jun 27, 2012 7.343 7.382 7.238 7.290 19,004 -0.04(-0.54%)
Jun 26, 2012 7.283 7.349 7.237 7.329 19,716 +0.05(+0.73%)
Jun 25, 2012 7.316 7.359 7.223 7.276 14,606 -0.15(-2.03%)
Jun 22, 2012 7.449 7.502 7.323 7.427 18,832 -0.05(-0.64%)
Jun 21, 2012 7.488 7.488 7.415 7.475 12,078 -0.10(-1.31%)
Jun 20, 2012 7.541 7.614 7.449 7.574 12,424 +0.13(+1.69%)
Jun 19, 2012 7.488 7.541 7.396 7.449 11,060 -0.04(-0.53%)
Jun 18, 2012 7.508 7.521 7.396 7.488 11,122 -0.04(-0.53%)
Jun 15, 2012 7.442 7.535 7.442 7.528 20,738 +0.12(+1.61%)
Jun 14, 2012 7.535 7.581 7.363 7.409 42,123 -0.20(-2.61%)
Jun 13, 2012 7.647 7.651 7.568 7.607 46,831 -0.04(-0.52%)
Jun 12, 2012 7.720 7.747 7.627 7.647 34,576 +0.04(+0.52%)
Jun 11, 2012 7.866 7.866 7.607 7.607 80,051 -0.18(-2.30%)
Jun 08, 2012 7.766 7.925 7.766 7.786 34,020 +0.10(+1.29%)
Jun 07, 2012 7.910 8.002 7.680 7.687 49,633 -0.30(-3.77%)
Jun 06, 2012 7.864 8.028 7.864 7.988 14,923 +0.18(+2.27%)
Jun 05, 2012 7.667 7.864 7.667 7.811 9,993 +0.11(+1.45%)
Jun 04, 2012 7.680 7.752 7.571 7.700 20,063 +0.02(+0.26%)
Jun 01, 2012 7.792 7.792 7.562 7.680 46,549 -0.13(-1.68%)
May 31, 2012 7.766 7.903 7.766 7.811 26,124 -0.02(-0.25%)
May 30, 2012 8.205 8.205 7.602 7.831 83,088 -0.48(-5.83%)
May 29, 2012 8.336 8.342 8.257 8.316 34,486 +0.01(+0.16%)
May 25, 2012 8.198 8.316 8.172 8.303 21,134 +0.10(+1.28%)
May 24, 2012 8.329 8.329 8.126 8.198 45,615 -0.36(-4.21%)
May 23, 2012 8.441 8.585 8.317 8.559 22,744 -0.01(-0.15%)
May 22, 2012 8.696 8.696 8.559 8.572 21,795 -0.06(-0.68%)
May 21, 2012 8.552 8.676 8.519 8.631 24,111 +0.18(+2.09%)
May 18, 2012 8.539 8.573 8.454 8.454 31,489 -0.09(-1.00%)
May 17, 2012 8.611 8.703 8.519 8.539 13,945 -0.11(-1.29%)
May 16, 2012 8.591 8.670 8.559 8.650 8,482 -0.03(-0.38%)
May 15, 2012 8.637 8.814 8.532 8.683 46,029 -0.01(-0.15%)
May 14, 2012 8.814 8.821 8.696 8.696 9,352 -0.03(-0.38%)
May 11, 2012 8.716 8.768 8.650 8.729 21,465 +0.06(+0.68%)
May 10, 2012 8.742 8.847 8.624 8.670 40,727 +0.02(+0.23%)
May 09, 2012 8.781 8.834 8.585 8.650 89,821 -0.16(-1.86%)
May 08, 2012 8.755 8.873 8.709 8.814 12,651 +0.11(+1.28%)
May 07, 2012 8.624 8.761 8.624 8.703 7,989 +0.07(+0.84%)
May 04, 2012 8.808 8.897 8.618 8.631 18,288 -0.20(-2.23%)
May 03, 2012 8.768 8.939 8.768 8.827 7,510 -0.03(-0.30%)
May 02, 2012 8.775 8.912 8.716 8.853 19,733 +0.05(+0.60%)
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.