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

Ituran Location (NQ: ITRN )

27.57 +0.13 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 28, 2010 2.147 2.154 2.103 2.135 154,206 -0.01(-0.57%)
May 27, 2010 2.122 2.173 2.083 2.147 241,733 +0.11(+5.46%)
May 26, 2010 2.069 2.112 2.031 2.036 522,310 +0.02(+0.91%)
May 25, 2010 1.934 2.019 1.905 2.017 378,094 +0.00(+0.00%)
May 24, 2010 2.043 2.048 1.988 2.017 158,686 -0.04(-1.78%)
May 21, 2010 1.958 2.055 1.956 2.054 312,445 +0.03(+1.66%)
May 20, 2010 2.005 2.057 1.979 2.020 330,068 -0.08(-3.98%)
May 19, 2010 2.121 2.121 2.086 2.104 166,837 -0.03(-1.57%)
May 18, 2010 2.214 2.214 2.135 2.138 114,981 -0.07(-3.11%)
May 17, 2010 2.195 2.250 2.156 2.206 195,618 -0.05(-2.36%)
May 14, 2010 2.243 2.273 2.208 2.259 308,826 +0.01(+0.34%)
May 13, 2010 2.255 2.282 2.208 2.252 122,462 -0.04(-1.53%)
May 12, 2010 2.256 2.302 2.216 2.287 143,126 +0.02(+1.01%)
May 11, 2010 2.250 2.281 2.200 2.264 153,444 -0.04(-1.59%)
May 10, 2010 2.253 2.300 2.212 2.300 288,268 +0.21(+10.13%)
May 07, 2010 2.148 2.148 2.034 2.089 377,142 -0.04(-1.86%)
May 06, 2010 2.226 2.235 2.033 2.128 371,723 -0.11(-4.70%)
May 05, 2010 2.205 2.244 2.167 2.234 403,729 -0.05(-2.20%)
May 04, 2010 2.294 2.294 2.246 2.284 94,075 -0.03(-1.45%)
May 03, 2010 2.317 2.355 2.307 2.317 141,963 +0.05(+2.08%)
Apr 30, 2010 2.300 2.314 2.269 2.270 114,594 -0.04(-1.91%)
Apr 29, 2010 2.293 2.314 2.288 2.314 113,740 +0.02(+1.06%)
Apr 28, 2010 2.322 2.325 2.244 2.290 186,791 -0.03(-1.44%)
Apr 27, 2010 2.360 2.399 2.319 2.323 110,876 -0.07(-2.80%)
Apr 26, 2010 2.367 2.398 2.367 2.390 117,720 +0.05(+2.28%)
Apr 23, 2010 2.313 2.361 2.308 2.337 161,602 +0.02(+0.92%)
Apr 22, 2010 2.299 2.316 2.285 2.316 114,856 -0.03(-1.23%)
Apr 21, 2010 2.352 2.352 2.307 2.345 133,543 -0.00(-0.06%)
Apr 20, 2010 2.331 2.346 2.331 2.346 60,932 +0.02(+0.72%)
Apr 19, 2010 2.364 2.366 2.310 2.329 161,497 -0.03(-1.35%)
Apr 16, 2010 2.393 2.393 2.360 2.361 131,966 -0.06(-2.39%)
Apr 15, 2010 2.393 2.422 2.390 2.419 126,252 -0.03(-1.06%)
Apr 14, 2010 2.436 2.451 2.375 2.445 224,078 +0.05(+1.97%)
Apr 13, 2010 2.406 2.416 2.369 2.398 193,700 -0.01(-0.32%)
Apr 12, 2010 2.424 2.430 2.383 2.406 406,770 +0.01(+0.51%)
Apr 09, 2010 2.398 2.407 2.361 2.393 146,121 -0.01(-0.38%)
Apr 08, 2010 2.433 2.436 2.375 2.403 181,359 -0.04(-1.68%)
Apr 07, 2010 2.441 2.471 2.436 2.444 160,321 -0.02(-0.86%)
Apr 06, 2010 2.453 2.474 2.441 2.465 905,101 +0.04(+1.82%)
Apr 05, 2010 2.392 2.421 2.391 2.421 236,203 +0.03(+1.21%)
Apr 01, 2010 2.398 2.392 2.392 2.392 194,416 -0.03(-1.32%)
Mar 31, 2010 2.436 2.436 2.399 2.424 190,160 -0.02(-0.81%)
Mar 30, 2010 2.466 2.466 2.436 2.444 328,064 +0.01(+0.31%)
Mar 29, 2010 2.436 2.474 2.421 2.436 749,568 +0.11(+4.92%)
Mar 26, 2010 2.294 2.328 2.276 2.322 348,669 +0.05(+2.14%)
Mar 25, 2010 2.282 2.287 2.252 2.273 247,230 +0.01(+0.40%)
Mar 24, 2010 2.249 2.269 2.176 2.264 363,375 +0.01(+0.40%)
Mar 23, 2010 2.189 2.262 2.189 2.255 280,866 +0.06(+2.78%)
Mar 22, 2010 2.246 2.246 2.098 2.194 751,151 -0.13(-5.57%)
Mar 19, 2010 2.270 2.351 2.250 2.323 1,094,105 +0.83(+56.03%)
Mar 18, 2010 1.455 1.498 1.455 1.489 1,450,082 +0.03(+2.36%)
Mar 17, 2010 1.444 1.462 1.433 1.455 859,014 +0.03(+1.85%)
Mar 16, 2010 1.456 1.464 1.366 1.428 2,167,909 -0.01(-0.67%)
Mar 15, 2010 1.446 1.460 1.418 1.438 1,241,017 +0.03(+1.87%)
Mar 12, 2010 1.424 1.431 1.405 1.411 1,620,886 +0.00(+0.06%)
Mar 11, 2010 1.433 1.433 1.411 1.411 1,224,002 +0.00(+0.00%)
Mar 10, 2010 1.403 1.414 1.403 1.411 481,390 +0.02(+1.33%)
Mar 09, 2010 1.389 1.407 1.375 1.392 616,271 +0.00(+0.25%)
Mar 08, 2010 1.393 1.393 1.367 1.389 565,148 +0.02(+1.29%)
Mar 05, 2010 1.369 1.380 1.360 1.371 168,581 +0.01(+0.97%)
Mar 04, 2010 1.361 1.361 1.347 1.358 243,888 -0.01(-0.58%)
Mar 03, 2010 1.354 1.366 1.353 1.366 306,752 +0.01(+0.65%)
Mar 02, 2010 1.361 1.361 1.342 1.357 282,976 +0.01(+1.12%)
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.