ITRN

Ituran Location and Control Ltd. Historical Stock Prices

$25.25
*  
0.69
2.66%
Get ITRN Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading ITRN now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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: 1 Year, From 30-JUL-2014 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.
16:00  25.70  25.52  25.25  25.25 1,064
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
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
02/03/2015 21.08 21.65 21.04 21.375 4,809
02/02/2015 20.87 21.29 20.73 21.07 13,967
01/30/2015 21.01 21.18 20.72 20.7516 13,571
01/29/2015 21.02 21.19 20.9 20.99 5,870
01/28/2015 21.26 21.28 20.9301 21 19,784
01/27/2015 21.11 21.34 21 21.27 5,223
01/26/2015 21 21.19 20.95 21.08 7,959
01/23/2015 21.13 21.3799 21.03 21.03 18,044
01/22/2015 20.98 21.5 20.98 21.5 9,390
01/21/2015 21.04 21.1 20.94 21.03 4,676
01/20/2015 21.01 21.1 20.9101 21.1 22,582
01/16/2015 21.05 21.12 20.76 21.12 6,310
01/15/2015 21.14 21.19 20.73 21.05 11,432
01/14/2015 21.3 21.39 21.03 21.07 13,520
01/13/2015 21.71 21.89 21.32 21.32 24,722
01/12/2015 21.55 21.93 21.44 21.54 25,262
01/09/2015 21.72 22.09 21.38 21.6 10,751
01/08/2015 21.61 21.75 21.32 21.6 18,542
01/07/2015 21.19 21.4399 21.08 21.25 17,407
01/06/2015 21.27 21.47 20.9328 21.34 18,659
01/05/2015 21.46 21.46 21.1501 21.33 22,773
01/02/2015 21.99 22.24 21.5801 21.69 10,311
12/31/2014 22.14 22.51 21.97 22.04 7,574
12/30/2014 21.97 22.1 21.93 22.061 7,800
12/29/2014 21.48 22.075 21.38 22 80,788
12/26/2014 22.09 22.114 21.82 22.09 9,735
12/24/2014 22.04 22.177 21.95 22.104 47,917
12/23/2014 22.36 23.49 22.0001 22.66 14,890
12/22/2014 22.3 22.47 22.2101 22.4 19,705
12/19/2014 21.67 22.45 21.55 22.45 23,539
12/18/2014 21.55 22.6997 21.41 21.69 11,174
12/17/2014 21.34 22.7 21.18 21.59 12,314
12/16/2014 21.39 21.74 21.2 21.42 8,720
12/15/2014 21.78 21.88 21.56 21.59 2,278
12/12/2014 21.65 21.77 21.3955 21.735 4,985
12/11/2014 21.6 21.89 21.5 21.87 19,081
12/10/2014 21.74 22.09 21.685 21.72 7,027
12/09/2014 21.64 22.48 21.49 21.71 28,358
12/08/2014 21.66 21.74 21.37 21.7 12,040
12/05/2014 21.99 22.13 21.67 21.671 5,437
12/04/2014 21.7694 22.11 21.745 22.0287 3,663
12/03/2014 21.35 21.95 21.29 21.81 18,400
12/02/2014 21.49 21.89 21.405 21.55 14,797
12/01/2014 21.63 21.8 21.6 21.7501 9,236
11/28/2014 21.66 21.7397 21.61 21.7 7,616
11/26/2014 21.4 21.6 21.345 21.54 10,642
11/25/2014 21.14 21.48 21.05 21.33 37,422
11/24/2014 20.95 21.23 20.5 21.2 24,339
11/21/2014 21.61 21.75 21.2228 21.2468 4,044
11/20/2014 21.06 21.3 20.98 21.3 14,012
11/19/2014 21.2 21.31 21.15 21.2699 11,951
11/18/2014 20.82 21.25 20.78 21.23 191,184
11/17/2014 20.29 20.5 19.53 20.48 8,743
11/14/2014 20.11 20.3 20.11 20.2 3,680
11/13/2014 20.14 20.31 20.1 20.29 9,290
11/12/2014 20.19 20.3 20.0501 20.26 9,474
11/11/2014 20.3 20.34 20.11 20.3 12,614
11/10/2014 20.3 20.56 20.18 20.49 11,553
11/07/2014 20.23 20.4 20.15 20.38 18,906
11/06/2014 20.13 20.28 20.07 20.13 8,795
11/05/2014 20.21 20.35 20.192 20.31 9,710
11/04/2014 20.34 20.4 20.22 20.22 5,270
11/03/2014 20.5 20.55 20.3301 20.52 15,721
10/31/2014 20.55 20.6 20.25 20.49 6,907
10/30/2014 20.27 20.6 19.55 20.46 42,711
10/29/2014 20.68 20.76 20.5375 20.55 4,812
10/28/2014 20.76 20.78 20.58 20.78 13,099
10/27/2014 20.34 20.73 20.34 20.58 12,662
10/24/2014 20.51 20.74 20.51 20.58 5,772
10/23/2014 20.74 20.74 20.4301 20.53 10,047
10/22/2014 20.86 20.9 20.78 20.81 4,796
10/21/2014 20.9 21.15 20.87 20.97 10,814
10/20/2014 21.14 21.14 20.76 20.975 34,199
10/17/2014 21.48 21.48 21.1 21.24 10,000
10/16/2014 21.1 21.36 20.93 21.26 21,070
10/15/2014 21.24 21.24 20.8 21.02 24,289
10/14/2014 20.96 21.04 20.81 20.935 10,684
10/13/2014 21.01 21.1 20.88 20.97 80,053
10/10/2014 21.15 21.32 21.1 21.22 24,875
10/09/2014 21.25 21.52 21.2 21.2 9,537
10/08/2014 21.15 21.36 21.1 21.28 20,425
10/07/2014 21.22 21.26 21.05 21.11 119,752
10/06/2014 21.25 21.42 21 21.39 81,000
10/03/2014 21.17 21.38 21.02 21.18 52,427
10/02/2014 21.35 21.35 21 21.15 7,523
10/01/2014 21.18 21.38 21.095 21.145 6,112
09/30/2014 21.14 21.206 21.1 21.15 20,023
09/29/2014 21.15 21.32 21.09 21.15 70,031
09/26/2014 21.23 21.3 21.2 21.2 12,976
09/25/2014 21.33 21.33 21.1 21.21 8,891
09/24/2014 21.18 21.36 21.16 21.24 1,620
09/23/2014 21.46 21.46 21.15 21.2 12,819
09/22/2014 21.56 21.56 21.3 21.37 10,516
09/19/2014 21.04 21.51 20.6 21.2 13,180
09/18/2014 21.01 21.4 21.01 21.15 17,227
09/17/2014 20.9437 21.19 20.87 21.0699 11,966
09/16/2014 20.86 21.14 20.51 21.08 28,998
09/15/2014 21.25 21.27 21.05 21.1 18,055
09/12/2014 22.49 22.49 21.59 21.75 8,312
09/11/2014 21.9 21.95 21.7 21.75 15,395
09/10/2014 22.09 22.17 21.93 22 9,093
09/09/2014 21.94 22.1 21.73 21.75 10,998
09/08/2014 21.8 22.1299 21.76 21.86 16,231
09/05/2014 21.86 21.98 21.67 21.73 12,274
09/04/2014 21.999 22.14 21.62 21.98 11,439
09/03/2014 21.94 22.11 21.94 21.97 15,821
09/02/2014 21.8 22.16 21.8 21.95 18,272
08/29/2014 21.6 21.97 21.55 21.9 5,768
08/28/2014 21.66 21.99 21.65 21.83 8,488
08/27/2014 21.85 21.99 21.72 21.83 7,207
08/26/2014 21.42 21.66 21.42 21.66 16,763
08/25/2014 21.53 21.53 21.02 21.35 21,519
08/22/2014 21.54 21.85 21.15 21.84 8,750
08/21/2014 21.5 21.75 21.5 21.64 8,988
08/20/2014 21.33 21.46 21.27 21.33 5,312
08/19/2014 21.43 21.52 21.22 21.28 16,842
08/18/2014 21.34 21.59 21.3 21.35 15,024
08/15/2014 21.39 21.62 21.2549 21.47 16,849
08/14/2014 21.67 21.72 21.26 21.41 29,149
08/13/2014 21.5 21.64 21.35 21.61 30,600
08/12/2014 21.45 21.65 21.3321 21.4 52,304
08/11/2014 22.43 22.74 21 21.56 175,538
08/08/2014 21.31 21.74 21.21 21.47 18,712
08/07/2014 21.47 21.7 21.3 21.42 6,579
08/06/2014 22.22 22.22 21.46 21.71 33,290
08/05/2014 22.5 22.82 22.47 22.5 8,759
08/04/2014 22.84 22.84 22.6 22.6 6,056
08/01/2014 23.28 23.69 22.8 23.01 12,125
07/31/2014 23.5 23.5 23 23.08 12,777
07/30/2014 23.72 23.96 23.55 23.55 10,373
*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?