ITRN

Ituran Location and Control Ltd. Historical Stock Prices

$24.41
*  
0.36
 negative 
1.5%
Get ITRN Alerts
*Delayed - data as of Apr. 23, 2014 15:39 ET 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
15:39  24.34  24.44  24.19  24.41 7,468
04/22/2014 23.94 24.35 23.84 24.05 14,341
04/21/2014 23.44 23.47 23.24 23.45 12,192
04/17/2014 23.21 23.49 23.1801 23.43 23,334
04/16/2014 23.75 23.81 23.43 23.49 35,479
04/15/2014 23.5 23.81 23.2521 23.75 52,099
04/14/2014 24.6 24.7899 23.16 23.49 55,304
04/11/2014 24.92 25.1 24.58 24.61 29,889
04/10/2014 25.72 25.72 24.93 24.93 49,269
04/09/2014 25.79 25.8 25.66 25.7 67,588
04/08/2014 25.58 25.68 25.461 25.6199 14,416
04/07/2014 25.38 25.7299 25.38 25.51 21,932
04/04/2014 25.58 25.69 25.3 25.355 9,594
04/03/2014 25.5 25.72 25.46 25.6 15,600
04/02/2014 25.39 25.63 25.38 25.468 17,224
04/01/2014 25.03 25.39 25.01 25.39 26,422
03/31/2014 25.1 25.1 24.94 24.94 26,745
03/28/2014 25.18 25.19 25 25.11 13,083
03/27/2014 25.41 25.41 24.93 25.07 45,596
03/26/2014 25.26 25.5 25.1965 25.4 33,090
03/25/2014 25.14 25.47 25.05 25.36 35,352
03/24/2014 24.61 25.06 24.61 24.82 25,846
03/21/2014 24.82 25.0499 24.63 24.7 30,209
03/20/2014 24.5 24.769 24.5 24.64 10,593
03/19/2014 24.51 24.61 24.32 24.47 29,841
03/18/2014 24.38 24.578 24.3 24.315 34,870
03/17/2014 24.23 24.25 24.04 24.18 43,864
03/14/2014 24.19 24.24 24 24.04 10,874
03/13/2014 24.45 24.45 24.0104 24.0518 67,627
03/12/2014 24.69 24.72 24.41 24.42 16,658
03/11/2014 24.06 24.87 24.05 24.77 13,631
03/10/2014 24.03 24.32 24.01 24.17 14,144
03/07/2014 24.301 24.4 23.77 24.01 25,616
03/06/2014 22.43 24.1425 22.43 24.1 42,471
03/05/2014 22.13 22.3 22 22.16 18,993
03/04/2014 22.1 22.57 22.08 22.1 19,576
03/03/2014 21.96 22.1485 21.96 22.01 36,829
02/28/2014 22 22.56 22 22.02 6,896
02/27/2014 22.16 22.31 21.9523 22.01 18,352
02/26/2014 22 22.28 21.97 22 35,065
02/25/2014 22 22.26 22 22.01 12,681
02/24/2014 22.07 22.47 22.01 22.01 20,773
02/21/2014 22.22 22.47 22.101 22.14 17,998
02/20/2014 21.93 22.25 21.58 22.03 50,065
02/19/2014 21.92 21.99 21.74 21.76 28,918
02/18/2014 22.03 22.05 21.94 22.03 27,190
02/14/2014 22.1 22.1 21.94 22.07 12,041
02/13/2014 22.06 22.09 21.99 22.09 49,213
02/12/2014 22 22.1 21.94 22.1 100,398
02/11/2014 22.02 22.09 21.943 22.07 28,508
02/10/2014 21.76 22.09 21.7 22 43,642
02/07/2014 21.47 21.65 21.25 21.65 34,102
02/06/2014 21.69 21.69 21.151 21.35 22,395
02/05/2014 21.83 22 21.5301 21.84 14,167
02/04/2014 21.9 21.97 21.71 21.96 13,758
02/03/2014 22.02 22.1975 21.72 21.94 65,920
01/31/2014 21.83 22.25 21.6601 22.19 9,117
01/30/2014 21.95 22.25 21.9086 22.04 35,971
01/29/2014 21.9 22.7099 21.8 21.91 18,518
01/28/2014 21.56 22.01 21.49 22 13,746
01/27/2014 21.93 21.93 21.11 21.59 34,098
01/24/2014 22.47 22.66 21.41 21.74 24,064
01/23/2014 22.5 22.62 22.41 22.57 12,503
01/22/2014 22.06 22.42 22 22.17 21,480
01/21/2014 22.77 22.77 22 22.1 59,441
01/17/2014 22.81 22.84 22.63 22.696 11,884
01/16/2014 22.6 22.92 22.5 22.55 16,940
01/15/2014 22.65 22.79 22.49 22.54 26,511
01/14/2014 22.42 22.5 22.3 22.48 43,205
01/13/2014 22.57 22.57 22.15 22.22 100,247
01/10/2014 22.52 22.87 22.36 22.6 27,549
01/09/2014 22.54 22.84 22.5 22.57 19,106
01/08/2014 22.85 22.85 22.52 22.52 24,528
01/07/2014 22.59 22.96 22.5 22.79 21,103
01/06/2014 22.27 22.6796 22.16 22.57 19,516
01/03/2014 22.001 22.549 21.92 22.06 14,376
01/02/2014 22.04 22.13 21.86 21.995 33,445
12/31/2013 21.8 21.875 21.25 21.64 12,457
12/30/2013 21.29 21.6699 21.22 21.48 18,443
12/27/2013 21.11 21.49 20.72 21 8,184
12/26/2013 21.09 21.17 20.89 21.04 6,868
12/24/2013 20.7699 21.32 20.7699 20.93 15,036
12/23/2013 20.59 20.94 20.5 20.77 107,243
12/20/2013 21.19 21.19 20.5 20.65 29,647
12/19/2013 20.88 20.95 20.53 20.61 18,220
12/18/2013 20.5 21.055 20.31 20.82 33,746
12/17/2013 20.28 20.5 20.25 20.42 24,399
12/16/2013 20.36 20.5 20.25 20.4 27,940
12/13/2013 20.1 20.56 20.08 20.32 36,169
12/12/2013 20.6 20.62 20.0304 20.25 113,257
12/11/2013 20.92 21.25 20.59 20.6 17,075
12/10/2013 21.1 21.25 20.67 20.86 19,290
12/09/2013 20.34 21.19 20.34 21.09 26,615
12/06/2013 20.09 20.25 19.97 20.25 35,977
12/05/2013 19.931 20.11 19.931 20.07 14,142
12/04/2013 19.71 19.88 19.52 19.75 22,323
12/03/2013 19.83 20.119 19.75 19.89 15,847
12/02/2013 19.92 20 19.84 19.84 16,782
11/29/2013 19.86 19.91 19.7715 19.8299 6,496
11/27/2013 19.87 20.28 19.79 19.95 99,094
11/26/2013 19.9 20.24 19.9 19.99 15,831
11/25/2013 20.53 20.542 19.9701 20 50,022
11/22/2013 20.21 20.48 20.1635 20.38 9,380
11/21/2013 20.33 20.45 20.145 20.16 15,362
11/20/2013 20.13 20.37 19.8104 20.19 23,039
11/19/2013 20.75 20.9175 20.05 20.3 80,138
11/18/2013 19.82 20.41 19.77 20.41 106,786
11/15/2013 18.99 19.17 18.9 19.17 262,057
11/14/2013 18.53 19 18.53 19 36,256
11/13/2013 18.5 18.65 18.5 18.6 190,037
11/12/2013 18.181 18.21 18.08 18.2 8,448
11/11/2013 18.25 18.38 18.1701 18.38 21,083
11/08/2013 18.24 18.35 18.22 18.29 17,968
11/07/2013 18.38 18.4 18.27 18.33 17,220
11/06/2013 18.42 18.451 18.39 18.405 85,673
11/05/2013 18.34 18.57 18.33 18.39 37,063
11/04/2013 18.48 18.51 18.34 18.42 19,590
11/01/2013 18.21 18.52 18.1359 18.52 15,282
10/31/2013 18.43 18.43 18.1875 18.38 9,394
10/30/2013 18.35 18.43 18.345 18.38 12,488
10/29/2013 18.55 18.6 18.331 18.37 72,277
10/28/2013 18.64 18.72 18.4 18.5 63,134
10/25/2013 18.34 18.62 18.33 18.5499 28,138
10/24/2013 18.6 18.6 18.25 18.29 22,114
10/23/2013 19 19 18.72 18.72 53,840
10/22/2013 19.38 19.42 19.07 19.09 39,680
10/21/2013 19.22 19.39 19.11 19.25 36,494
10/18/2013 18.45 18.45 18.4001 18.45 4,720
10/17/2013 18.45 18.53 18.3301 18.47 8,496
10/16/2013 18.51 18.62 18.271 18.4 25,936
10/15/2013 18.49 18.525 18.3604 18.48 10,214
10/14/2013 18.1 18.48 18.1 18.43 13,575
10/11/2013 18.32 18.349 18.12 18.12 34,732
10/10/2013 18.39 18.42 18.1001 18.25 13,030
10/09/2013 18.04 18.54 18.04 18.45 23,879
10/08/2013 18.23 18.37 17.9 17.9 21,630
10/07/2013 18.21 18.545 18.16 18.19 18,851
10/04/2013 17.87 18.23 17.76 18.06 4,635
10/03/2013 18.07 18.12 17.73 17.88 12,886
10/02/2013 18.24 18.24 17.84 18 51,751
10/01/2013 18.46 18.5484 18.3301 18.4 5,656
09/30/2013 18.38 18.55 18.3 18.45 33,923
09/27/2013 18.34 18.5 18.25 18.45 11,459
09/26/2013 18.43 18.54 18.4 18.45 101,400
09/25/2013 18.41 18.48 18.4 18.4 20,676
09/24/2013 18.5 18.57 18.27 18.39 35,637
09/23/2013 18.45 18.5 18.221 18.43 19,427
09/20/2013 18.45 18.54 18.351 18.49 9,664
09/19/2013 18.011 18.48 18.011 18.47 9,855
09/18/2013 18.39 18.5 18.05 18.23 7,260
09/17/2013 18.64 18.65 18.15 18.4 35,482
09/16/2013 18.45 18.7 18.38 18.45 52,469
09/13/2013 18.26 18.5 18.1712 18.49 7,605
09/12/2013 18.41 18.5 18.37 18.37 12,556
09/11/2013 18.38 18.63 18.38 18.45 98,268
09/10/2013 18.5 18.5288 18.37 18.45 19,564
09/09/2013 18.29 18.59 18.2 18.42 15,240
09/06/2013 18.47 18.47 18.0001 18.17 10,484
09/05/2013 18.628 18.657 18.34 18.49 9,549
09/04/2013 18.5 18.65 18.37 18.39 30,651
09/03/2013 18.52 18.52 18.13 18.32 34,995
08/30/2013 18.1501 18.53 18.1501 18.49 6,260
08/29/2013 18.1 18.37 18.1 18.36 20,039
08/28/2013 17.74 18.0794 17.72 17.9 8,147
08/27/2013 18.12 18.12 17.7 17.7 21,665
08/26/2013 18.28 18.44 18.141 18.24 11,835
08/23/2013 18.16 18.53 18.05 18.27 25,197
08/22/2013 18.22 18.7 18.091 18.16 11,301
08/21/2013 18.42 18.48 18.14 18.24 20,812
08/20/2013 18.55 18.64 18.45 18.45 25,545
08/19/2013 18.65 18.7 18.46 18.49 25,874
08/16/2013 18.28 18.58 18.211 18.35 13,750
08/15/2013 18.64 18.73 18.2 18.28 31,334
08/14/2013 18.74 18.76 18.49 18.6 31,246
08/13/2013 18.35 18.605 18.35 18.56 39,785
08/12/2013 18.09 18.25 18.0101 18.06 9,617
08/09/2013 17.97 18.19 17.87 18.03 18,441
08/08/2013 18.21 18.38 17.86 17.87 28,948
08/07/2013 18.23 18.475 18.17 18.21 16,861
08/06/2013 18.27 18.31 18.03 18.03 13,807
08/05/2013 18.29 18.5 18.29 18.35 61,339
08/02/2013 17.9 17.92 17.8 17.855 26,600
08/01/2013 18.03 18.03 17.81 17.84 116,880
07/31/2013 17.97 18.005 17.87 17.9 28,376
07/30/2013 17.95 17.9793 17.83 17.84 28,138
07/29/2013 17.8 17.95 17.67 17.84 69,545
07/26/2013 17.55 17.81 17.55 17.744 48,104
07/25/2013 17.3 17.66 17.2001 17.43 219,141
07/24/2013 17.34 17.47 17.25 17.319 28,722
07/23/2013 17.28 17.3147 17.2 17.28 17,708
07/22/2013 17.37 17.37 17.19 17.28 57,480
07/19/2013 17.35 17.5 17.03 17.17 58,578
07/18/2013 17.43 17.5 17.2775 17.33 45,395
07/17/2013 17.14 17.32 17.12 17.21 39,352
07/16/2013 17.09 17.1 16.97 17.07 12,748
07/15/2013 16.89 17.1 16.89 17.08 31,483
07/12/2013 17 17.05 16.86 16.99 53,030
07/11/2013 16.66 17.08 16.66 17.08 16,144
07/10/2013 16.7 16.815 16.6 16.68 53,351
07/09/2013 16.4 16.7 16.35 16.66 21,819
07/08/2013 16.51 16.63 16.419 16.49 9,255
07/05/2013 16.56 16.66 16.56 16.5714 10,625
07/03/2013 16.52 16.74 16.52 16.62 21,352
07/02/2013 16.75 16.75 16.35 16.39 13,659
07/01/2013 16.9 16.93 16.571 16.82 27,043
06/28/2013 16.61 16.9 16.61 16.87 11,019
06/27/2013 16.66 16.85 16.55 16.76 34,654
06/26/2013 16.47 16.73 16.2018 16.56 26,172
06/25/2013 16.45 16.65 16.14 16.46 20,097
06/24/2013 16.49 16.49 16.1 16.27 20,236
06/21/2013 16.68 16.77 16.45 16.74 16,519
06/20/2013 16.6 16.9799 16.6 16.61 8,129
06/19/2013 16.76 16.82 16.59 16.59 6,924
06/18/2013 16.99 16.99 16.78 16.78 21,493
06/17/2013 16.75 16.97 16.67 16.754 16,532
06/14/2013 16.83 16.87 16.62 16.73 5,963
06/13/2013 16.56 16.9 16.56 16.83 11,219
06/12/2013 16.91 16.94 16.65 16.74 8,668
06/11/2013 16.78 16.89 16.5 16.86 9,721
06/10/2013 16.82 16.99 16.8 16.82 6,909
06/07/2013 16.49 16.73 16.49 16.73 12,556
06/06/2013 16.6 16.6 16.335 16.42 28,306
06/05/2013 16.45 16.695 16.32 16.55 36,886
06/04/2013 16.63 16.67 16.34 16.53 23,867
06/03/2013 16.85 16.85 16.57 16.62 11,448
05/31/2013 17.09 17.09 16.89 16.94 5,674
05/30/2013 17.15 17.17 17.05 17.11 10,394
05/29/2013 16.97 17.11 16.8501 17.05 32,188
05/28/2013 17.04 17.05 16.78 16.84 12,735
05/24/2013 16.96 16.96 16.77 16.85 13,004
05/23/2013 16.79 16.94 16.5 16.9 22,315
05/22/2013 16.87 17.08 16.72 16.77 20,424
05/21/2013 16.98 17.02 16.841 17.02 8,297
05/20/2013 16.77 16.99 16.77 16.98 15,554
05/17/2013 16.59 16.62 16.42 16.42 10,304
05/16/2013 16.6 16.67 16.521 16.59 16,827
05/15/2013 16.38 16.56 16.29 16.385 23,304
05/14/2013 16.36 16.55 16.36 16.47 4,238
05/13/2013 16.5 16.759 16.5 16.67 20,143
05/10/2013 16.47 16.49 16.29 16.36 9,990
05/09/2013 16.58 16.58 16.32 16.32 5,660
05/08/2013 16.52 16.63 16.41 16.53 23,290
05/07/2013 16.3 16.49 16.26 16.41 41,238
05/06/2013 16.06 16.2 15.99 16.11 26,934
05/03/2013 16.18 16.18 15.91 15.97 47,536
05/02/2013 16.19 16.19 15.93 16.04 15,474
05/01/2013 16 16.02 15.9 16.02 105,758
04/30/2013 15.98 16.01 15.92 16 21,904
04/29/2013 15.98 16 15.97 15.995 23,661
04/26/2013 15.88 16 15.86 15.89 25,383
04/25/2013 16.07 16.12 15.68 15.86 18,048
04/24/2013 16 16 15.89 15.99 8,856
04/23/2013 15.67 15.9 15.61 15.83 12,159
04/22/2013 15.47 15.49 15.4 15.47 6,432
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?