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

Ituran Location (NQ: ITRN )

25.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2012 4.621 4.621 4.482 4.543 102,598 -0.05(-1.10%)
Apr 27, 2012 4.644 4.648 4.580 4.594 23,029 -0.00(-0.07%)
Apr 26, 2012 4.583 4.604 4.563 4.597 9,807 +0.03(+0.59%)
Apr 25, 2012 4.539 4.599 4.539 4.570 50,294 +0.04(+0.97%)
Apr 24, 2012 4.577 4.648 4.475 4.526 35,227 -0.00(-0.07%)
Apr 23, 2012 4.506 4.529 4.468 4.529 44,972 +0.02(+0.45%)
Apr 20, 2012 4.553 4.566 4.452 4.509 179,845 -0.00(-0.07%)
Apr 19, 2012 4.580 4.621 4.482 4.512 59,646 -0.08(-1.69%)
Apr 18, 2012 4.668 4.668 4.590 4.590 81,584 -0.04(-0.95%)
Apr 17, 2012 4.681 4.681 4.631 4.634 31,715 +0.03(+0.59%)
Apr 16, 2012 4.631 4.705 4.600 4.607 57,339 -0.05(-1.16%)
Apr 13, 2012 4.668 4.668 4.597 4.661 13,342 +0.03(+0.58%)
Apr 12, 2012 4.554 4.648 4.550 4.634 23,857 +0.10(+2.16%)
Apr 11, 2012 4.708 4.739 4.526 4.536 30,099 -0.10(-2.19%)
Apr 10, 2012 4.725 4.725 4.634 4.637 70,329 -0.10(-2.21%)
Apr 09, 2012 4.705 4.756 4.610 4.742 147,993 +0.17(+3.70%)
Apr 05, 2012 4.580 4.610 4.526 4.573 60,782 +0.01(+0.15%)
Apr 04, 2012 4.577 4.577 4.502 4.566 53,605 -0.01(-0.22%)
Apr 03, 2012 4.577 4.577 4.519 4.577 88,412 +0.01(+0.30%)
Apr 02, 2012 4.539 4.577 4.502 4.563 33,428 +0.02(+0.45%)
Mar 30, 2012 4.519 4.583 4.482 4.543 125,849 +0.06(+1.43%)
Mar 29, 2012 4.479 4.563 4.445 4.479 180,226 +0.03(+0.76%)
Mar 28, 2012 4.428 4.462 4.404 4.445 62,986 +0.04(+1.00%)
Mar 27, 2012 4.550 4.550 4.323 4.401 212,669 -0.17(-3.77%)
Mar 26, 2012 4.580 4.644 4.553 4.573 114,488 +0.02(+0.45%)
Mar 23, 2012 4.543 4.577 4.543 4.553 39,150 -0.00(-0.07%)
Mar 22, 2012 4.566 4.580 4.546 4.556 59,519 +0.00(+0.00%)
Mar 21, 2012 4.560 4.587 4.516 4.556 91,145 -0.02(-0.52%)
Mar 20, 2012 4.665 4.665 4.577 4.580 55,578 -0.10(-2.24%)
Mar 19, 2012 4.793 4.793 4.681 4.685 168,173 -0.15(-3.01%)
Mar 16, 2012 4.888 4.901 4.820 4.830 300,298 +1.50(+44.93%)
Mar 15, 2012 3.271 3.343 3.246 3.333 547,757 +0.06(+1.89%)
Mar 14, 2012 3.267 3.296 3.241 3.271 334,501 +0.03(+0.92%)
Mar 13, 2012 3.214 3.273 3.201 3.241 328,957 +0.03(+0.93%)
Mar 12, 2012 3.152 3.212 3.135 3.212 211,299 +0.08(+2.65%)
Mar 09, 2012 3.118 3.167 3.105 3.129 101,752 +0.00(+0.07%)
Mar 08, 2012 3.143 3.146 3.105 3.126 111,644 +0.00(+0.07%)
Mar 07, 2012 3.114 3.133 3.099 3.124 112,688 +0.04(+1.31%)
Mar 06, 2012 3.097 3.114 3.084 3.084 220,881 -0.04(-1.43%)
Mar 05, 2012 3.158 3.167 3.109 3.129 206,974 +0.06(+1.87%)
Mar 02, 2012 3.137 3.137 3.071 3.071 91,041 -0.05(-1.64%)
Mar 01, 2012 3.063 3.218 3.063 3.122 307,795 +0.09(+3.02%)
Feb 29, 2012 2.978 3.045 2.954 3.031 402,814 +0.11(+3.72%)
Feb 28, 2012 2.912 2.929 2.901 2.922 82,601 -0.02(-0.59%)
Feb 27, 2012 2.903 2.946 2.884 2.939 117,531 -0.01(-0.22%)
Feb 24, 2012 2.941 2.954 2.912 2.946 134,890 +0.05(+1.61%)
Feb 23, 2012 2.871 2.931 2.866 2.899 254,048 +0.03(+1.19%)
Feb 22, 2012 2.882 2.912 2.861 2.865 119,383 +0.06(+2.20%)
Feb 21, 2012 2.848 2.848 2.774 2.803 85,925 -0.07(-2.37%)
Feb 17, 2012 2.946 2.946 2.861 2.871 380,997 -0.02(-0.81%)
Feb 16, 2012 2.946 2.975 2.890 2.895 41,582 -0.02(-0.73%)
Feb 15, 2012 2.948 2.980 2.916 2.916 45,071 -0.03(-1.15%)
Feb 14, 2012 2.935 2.954 2.920 2.950 175,937 +0.07(+2.36%)
Feb 13, 2012 2.924 2.946 2.867 2.882 419,289 -0.03(-1.17%)
Feb 10, 2012 2.937 2.973 2.903 2.916 26,842 -0.01(-0.36%)
Feb 09, 2012 2.927 2.973 2.927 2.927 36,918 -0.01(-0.30%)
Feb 08, 2012 2.963 2.971 2.933 2.935 23,532 +0.00(+0.08%)
Feb 07, 2012 2.975 2.978 2.927 2.933 59,825 -0.00(-0.07%)
Feb 06, 2012 2.895 2.948 2.893 2.935 16,616 +0.02(+0.59%)
Feb 03, 2012 2.867 2.975 2.867 2.918 113,929 +0.06(+2.15%)
Feb 02, 2012 2.831 2.858 2.829 2.856 56,614 +0.02(+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.