ITRN

Ituran Location and Control Ltd. Historical Stock Prices

$26
*  
0.75
2.97%
Get ITRN Alerts
*Delayed - data as of Jul. 31, 2015 13:19 ET  -  Find a broker to begin trading ITRN now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    ITRN Real Time
 
 
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 29-APR-2015 TO 30-JUL-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.
13:19  25.79  26  25.79  26 388
07/30/2015 25.52 25.52 25.25 25.25 1,064
07/29/2015 25.841 25.95 25.82 25.94 3,419
07/28/2015 25.75 25.9 25.6501 25.695 1,915
07/27/2015 25.35 25.47 25.15 25.23 10,388
07/24/2015 24.7 25.3 24.53 24.7 11,553
07/23/2015 25.1 25.36 24.74 24.96 9,767
07/22/2015 25.22 25.22 24.52 24.87 6,504
07/21/2015 25.57 25.59 25.16 25.176 2,878
07/20/2015 25.32 25.46 25.2 25.45 7,013
07/17/2015 25.1 25.38 24.74 25.12 8,308
07/16/2015 25.35 25.5 25.06 25.29 4,230
07/15/2015 25.32 25.58 25.1 25.3 3,072
07/14/2015 25.5 25.56 25.33 25.44 1,995
07/13/2015 25.1 25.35 24.89 25.28 10,989
07/10/2015 24.7 24.9 24.6 24.9 4,219
07/09/2015 24.72 24.97 24.255 24.45 8,450
07/08/2015 24.98 24.98 24.4 24.6 4,999
07/07/2015 24.92 25 24.7909 24.8 24,524
07/06/2015 25 25.1 24.87 25.1 2,314
07/02/2015 25.14 25.14 24.712 25.05 4,233
07/01/2015 25 25.09 24.9 25.09 3,100
06/30/2015 24.58 25.09 24.58 24.93 3,644
06/29/2015 24.315 24.45 24.02 24.255 17,832
06/26/2015 24.61 24.61 24.24 24.5 1,482
06/25/2015 24.58 25.09 24.58 25 2,528
06/24/2015 24.47 24.58 24.37 24.5 10,463
06/23/2015 24.39 24.58 24.1615 24.35 12,097
06/22/2015 25.02 25.06 25 25 2,526
06/19/2015 24.62 24.81 24.6001 24.747 896
06/18/2015 24.75 24.8799 24.39 24.66 3,013
06/17/2015 24.63 24.7 23.48 24.5 6,622
06/16/2015 24.5 24.74 24.5 24.73 4,258
06/15/2015 24.17 24.68 24.08 24.68 1,480
06/12/2015 24.07 24.49 23.99 24.07 2,586
06/11/2015 24.36 24.48 23.9601 24.48 1,195
06/10/2015 24.01 24.56 24.01 24.56 1,914
06/09/2015 24.2765 24.55 23.76 23.91 2,173
06/08/2015 24.2475 24.41 23.7801 24.0568 2,264
06/05/2015 23.7942 24.45 23.7942 24.45 1,257
06/04/2015 24.66 24.9 23.364 24.5 4,506
06/03/2015 24.9864 24.9864 24.7696 24.7696 681
06/02/2015 24.6 24.9145 24.6 24.9 8,257
06/01/2015 24.56 24.74 24.38 24.59 16,659
05/29/2015 23.44 23.87 23.16 23.25 15,987
05/28/2015 23.86 23.9 23.1961 23.75 10,066
05/27/2015 24.25 24.33 23.8 23.97 5,876
05/26/2015 24.14 24.14 23.87 24.1 3,978
05/22/2015 24.39 24.39 24.39 24.39 1,104
05/21/2015 24.58 24.6 24.2 24.39 7,190
05/20/2015 24.18 24.18 23.95 23.9935 2,071
05/19/2015 24.84 24.86 23.05 24.32 8,357
05/18/2015 24.69 25 24.6 24.83 31,016
05/15/2015 23.08 23.56 23.08 23.55 2,467
05/14/2015 23.47 23.56 23.31 23.56 2,935
05/13/2015 23.3 23.46 23.3 23.33 4,767
05/12/2015 23.3 23.3 23.0601 23.1675 10,006
05/11/2015 23.32 23.64 23.32 23.47 2,840
05/08/2015 23.11 23.5 23.11 23.35 3,897
05/07/2015 23.25 23.27 23.14 23.18 5,141
05/06/2015 23.0352 23.3 23.0352 23.3 1,976
05/05/2015 23.36 23.62 23.34 23.38 3,830
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
*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?