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 30, 2007 1.215 1.221 1.192 1.203 3,079,760 -0.02(-1.80%)
Apr 27, 2007 1.223 1.229 1.223 1.225 35,855 +0.00(+0.14%)
Apr 26, 2007 1.234 1.234 1.224 1.224 494,424 -0.01(-0.57%)
Apr 25, 2007 1.256 1.256 1.224 1.231 873,023 -0.01(-0.64%)
Apr 24, 2007 1.234 1.247 1.232 1.239 298,698 +0.00(+0.36%)
Apr 23, 2007 1.268 1.268 1.234 1.234 318,231 -0.00(-0.36%)
Apr 20, 2007 1.242 1.247 1.236 1.239 175,217 -0.00(-0.21%)
Apr 19, 2007 1.252 1.252 1.233 1.241 438,434 -0.01(-0.64%)
Apr 18, 2007 1.248 1.265 1.235 1.249 685,725 +0.01(+0.50%)
Apr 17, 2007 1.237 1.258 1.234 1.243 527,750 +0.02(+1.66%)
Apr 16, 2007 1.217 1.236 1.217 1.223 466,372 -0.00(-0.36%)
Apr 13, 2007 1.211 1.227 1.211 1.227 86,752 +0.01(+0.65%)
Apr 12, 2007 1.221 1.227 1.215 1.219 290,349 +0.01(+0.95%)
Apr 11, 2007 1.203 1.220 1.196 1.208 179,663 +0.01(+1.11%)
Apr 10, 2007 1.188 1.210 1.176 1.195 262,876 -0.01(-0.80%)
Apr 09, 2007 1.217 1.217 1.198 1.204 609,545 -0.01(-1.09%)
Apr 05, 2007 1.204 1.226 1.180 1.217 1,177,518 +0.01(+0.44%)
Apr 04, 2007 1.200 1.227 1.190 1.212 449,550 +0.03(+2.54%)
Apr 03, 2007 1.191 1.191 1.169 1.182 215,519 +0.01(+0.75%)
Apr 02, 2007 1.203 1.211 1.163 1.173 304,789 -0.00(-0.07%)
Mar 30, 2007 1.175 1.175 1.163 1.174 229,391 -0.01(-0.45%)
Mar 29, 2007 1.171 1.180 1.164 1.180 358,420 -0.01(-1.11%)
Mar 28, 2007 1.210 1.210 1.179 1.193 412,606 -0.02(-1.46%)
Mar 27, 2007 1.209 1.225 1.203 1.210 723,952 -0.00(-0.15%)
Mar 26, 2007 1.198 1.219 1.166 1.212 2,103,604 -0.05(-4.05%)
Mar 23, 2007 1.269 1.277 1.256 1.263 541,339 +0.00(+0.14%)
Mar 22, 2007 1.285 1.301 1.261 1.262 145,373 -0.01(-0.62%)
Mar 21, 2007 1.262 1.273 1.253 1.269 188,171 +0.01(+0.84%)
Mar 20, 2007 1.273 1.288 1.246 1.259 408,488 +0.00(+0.21%)
Mar 19, 2007 1.269 1.284 1.256 1.256 137,864 -0.01(-1.04%)
Mar 16, 2007 1.261 1.280 1.261 1.269 116,811 -0.01(-0.55%)
Mar 15, 2007 1.300 1.300 1.265 1.277 417,279 -0.05(-3.53%)
Mar 14, 2007 1.245 1.323 1.245 1.323 1,721,976 +0.05(+3.73%)
Mar 13, 2007 1.300 1.305 1.274 1.276 226,023 -0.02(-1.90%)
Mar 12, 2007 1.309 1.309 1.294 1.300 200,818 +0.01(+0.55%)
Mar 09, 2007 1.309 1.314 1.283 1.293 181,512 -0.00(-0.20%)
Mar 08, 2007 1.299 1.316 1.296 1.296 276,205 +0.02(+1.38%)
Mar 07, 2007 1.289 1.292 1.271 1.278 186,038 -0.01(-0.89%)
Mar 06, 2007 1.285 1.292 1.277 1.290 569,889 +0.03(+2.67%)
Mar 05, 2007 1.277 1.299 1.254 1.256 651,480 -0.05(-4.04%)
Mar 02, 2007 1.304 1.314 1.301 1.309 251,000 -0.01(-0.93%)
Mar 01, 2007 1.340 1.340 1.289 1.322 569,946 +0.00(+0.13%)
Feb 28, 2007 1.314 1.343 1.305 1.320 357,705 +0.03(+2.67%)
Feb 27, 2007 1.309 1.314 1.278 1.285 420,376 -0.03(-2.41%)
Feb 26, 2007 1.343 1.343 1.316 1.317 681,131 -0.00(-0.33%)
Feb 23, 2007 1.322 1.334 1.319 1.322 355,833 +0.00(+0.33%)
Feb 22, 2007 1.322 1.337 1.313 1.317 521,375 +0.00(+0.27%)
Feb 21, 2007 1.349 1.349 1.297 1.314 911,261 -0.05(-3.75%)
Feb 20, 2007 1.393 1.393 1.336 1.365 957,870 -0.02(-1.53%)
Feb 16, 2007 1.374 1.390 1.352 1.386 927,980 +0.02(+1.55%)
Feb 15, 2007 1.372 1.385 1.353 1.365 683,956 +0.00(+0.26%)
Feb 14, 2007 1.344 1.371 1.341 1.361 1,732,128 +0.03(+2.05%)
Feb 13, 2007 1.315 1.335 1.312 1.334 796,083 +0.04(+2.86%)
Feb 12, 2007 1.291 1.311 1.291 1.297 164,917 -0.01(-0.41%)
Feb 09, 2007 1.287 1.313 1.287 1.302 156,228 +0.00(+0.34%)
Feb 08, 2007 1.322 1.322 1.291 1.298 170,611 -0.02(-1.34%)
Feb 07, 2007 1.322 1.329 1.301 1.315 864,992 +0.00(+0.34%)
Feb 06, 2007 1.338 1.338 1.302 1.311 236,220 -0.01(-1.00%)
Feb 05, 2007 1.314 1.324 1.296 1.324 654,872 +0.01(+0.60%)
Feb 02, 2007 1.299 1.320 1.291 1.316 579,815 +0.03(+2.19%)
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.