ITRN

Ituran Location and Control Ltd. Historical Stock Prices

$23.35
*  
0.49
2.14%
Get ITRN Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading ITRN now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    ITRN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.21  23.48  23.178  23.35 4,645
05/04/2015 23.21 23.48 23.178 23.35 4,645
05/01/2015 23.2 23.2 22.5301 22.86 9,451
04/30/2015 23.05 23.3099 22.81 22.81 13,070
04/29/2015 23.17 23.22 22.94 23.1999 3,219
04/28/2015 23.27 23.45 23.14 23.27 6,053
04/27/2015 23.54 23.68 23.45 23.53 8,105
04/24/2015 23.31 23.74 23.31 23.44 1,814
04/23/2015 23.21 23.33 23.15 23.32 1,345
04/22/2015 23.09 23.31 23.09 23.31 467
04/21/2015 23.04 23.13 23.01 23.06 3,893
04/20/2015 22.79 22.84 22.74 22.83 2,028
04/17/2015 23 23 22.82 22.9 8,911
04/16/2015 23.04 23.2582 23.02 23.08 8,564
04/15/2015 23.14 23.14 22.89 22.94 2,769
04/14/2015 23.1 23.17 22.785 22.99 11,268
04/13/2015 23.11 23.18 22.74 22.9094 26,567
04/10/2015 23.16 23.17 22.8 22.9887 3,218
04/09/2015 23.4299 23.4299 22.9512 23.11 1,719
04/08/2015 23.2771 23.2771 22.72 23.03 10,615
04/07/2015 23.35 23.41 23.211 23.29 10,850
04/06/2015 22.8 23.46 22.8 23.34 7,867
04/02/2015 22.51 22.75 22.49 22.58 16,943
04/01/2015 22.44 22.5 22.24 22.49 14,026
03/31/2015 22.01 22.05 21.84 22 25,588
03/30/2015 22.55 22.6099 22.36 22.51 17,398
03/27/2015 22.852 23.06 22.79 22.84 3,941
03/26/2015 22.97 22.97 22.6524 22.84 9,402
03/25/2015 23 23 22.62 22.67 19,443
03/24/2015 22.73 22.94 22.7 22.74 12,037
03/23/2015 22.13 22.41 22.1 22.33 7,067
03/20/2015 22.28 22.28 22.005 22.14 6,867
03/19/2015 22.8 22.93 22.41 22.51 21,145
03/18/2015 22.35 22.93 22.35 22.87 11,338
03/17/2015 22.35 22.79 22.25 22.35 13,509
03/16/2015 22.38 22.555 22.38 22.5 4,599
03/13/2015 22.58 22.68 22.29 22.33 4,472
03/12/2015 22.61 22.8209 22.51 22.79 4,324
03/11/2015 22.38 22.55 22.2656 22.33 3,691
03/10/2015 22.76 22.76 22.39 22.56 8,076
03/09/2015 22.63 22.96 22.63 22.9 14,573
03/06/2015 22.8 22.8 22.52 22.54 7,352
03/05/2015 22.94 23.13 22.88 22.89 1,519
03/04/2015 22.95 23.12 22.91 22.91 2,177
03/03/2015 23.05 23.06 22.68 22.78 2,362
03/02/2015 23.15 23.15 23 23.14 8,760
02/27/2015 23.29 23.2945 23.04 23.04 2,312
02/26/2015 23.21 23.39 23.06 23.1601 3,209
02/25/2015 23.25 23.39 23.21 23.29 8,157
02/24/2015 23.18 23.24 23.04 23.08 4,929
02/23/2015 23.17 23.35 23.03 23.19 13,575
02/20/2015 23 23.09 22.73 23.09 4,367
02/19/2015 22.99 23.09 22.86 23 10,588
02/18/2015 22.49 22.865 22.49 22.8 20,214
02/17/2015 22.11 22.5 22.11 22.49 6,869
02/13/2015 22 22.09 21.73 21.955 4,074
02/12/2015 22.06 22.14 21.8801 21.975 10,980
02/11/2015 22.05 22.5 22.05 22.45 7,995
02/10/2015 22.03 22.22 22 22.0617 3,775
02/09/2015 21.88 21.99 21.73 21.89 12,964
02/06/2015 21.3301 21.77 21.3301 21.68 8,784
02/05/2015 21.52 21.82 21.52 21.72 1,980
02/04/2015 21.315 21.57 21.27 21.53 1,972
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?