Quantcast
ITRN

Ituran Location and Control Ltd. Ordinary Shares Historical Stock Prices

$29.55
*  
0.05
0.17%
Get ITRN Alerts
*Delayed - data as of Jul. 17, 2018  -  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: 3 Month, From 16-APR-2018 TO 16-JUL-2018

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 29.25 29.75 29.25 29.55 35,518
07/16/2018 30.25 30.25 29.4 29.5 81,266
07/13/2018 30.5 30.55 30.2 30.4 24,797
07/12/2018 30.5 30.65 30.3 30.35 26,802
07/11/2018 30.1 30.75 29.9 30.5 63,866
07/10/2018 30.7 30.85 30.4 30.4 65,536
07/09/2018 30.75 30.85 30.5 30.75 36,873
07/06/2018 30.8 31.05 30.5 30.65 33,551
07/05/2018 30.5 30.95 30.25 30.9 46,205
07/03/2018 31 31 30.35 30.4 12,292
07/02/2018 30.2 30.875 30.2 30.75 40,660
06/29/2018 30.6 30.8 30.25 30.35 22,488
06/28/2018 30 30.8 29.95 30.6 59,448
06/27/2018 30.9 30.9 29.8 29.95 42,035
06/26/2018 31.2 31.4 30.75 30.8 141,737
06/25/2018 30.9 31.35 30.7 31.15 29,311
06/22/2018 31.05 31.3 30.9 31.25 45,042
06/21/2018 31.35 31.35 30.95 31.05 28,557
06/20/2018 30.95 31.4 30.85 31.25 66,367
06/19/2018 31 31.675 30.35 31 64,650
06/18/2018 31.25 31.5501 30.95 31.1 41,384
06/15/2018 31.3 31.3 31 31.1 61,753
06/14/2018 31.15 31.85 31.15 31.35 35,712
06/13/2018 31.55 31.6 30.975 31.2 38,437
06/12/2018 31.4 31.65 31.05 31.5 36,086
06/11/2018 31.15 31.75 30.95 31.3 185,385
06/08/2018 31.2 31.3 31 31.15 111,375
06/07/2018 32.45 32.45 31.15 31.15 141,946
06/06/2018 32.7 32.85 32.3 32.5 13,512
06/05/2018 33.35 33.65 32.5 32.9 93,074
06/04/2018 33.75 33.75 32.8 33.2 71,867
06/01/2018 32.95 33.9 32.95 33.7 38,067
05/31/2018 32.6 33.1 32.35 33 107,247
05/30/2018 32.55 32.65 32.4 32.6 61,303
05/29/2018 32.6 32.9 31.85 32.3 59,589
05/25/2018 31.925 32.55 31.7 32.4 39,464
05/24/2018 31.75 31.85 31.4 31.7 37,490
05/23/2018 31.345 32.2 31 31.65 49,492
05/22/2018 31.2 31.35 31 31.25 39,619
05/21/2018 31.15 31.25 30.98 31.25 25,376
05/18/2018 31.1 31.3 31 31.25 27,302
05/17/2018 31.3 31.3 30.9 31.2 32,483
05/16/2018 31.1 31.5 30.825 31.35 29,056
05/15/2018 31 31.3 30.85 31.25 73,936
05/14/2018 31.2 31.3 30.76 31.2 33,573
05/11/2018 31.35 31.35 31 31.1 11,536
05/10/2018 31.15 31.3 31.05 31.2 23,054
05/09/2018 31.2 31.35 30.8 31.2 32,545
05/08/2018 31.1 31.2 30.95 31.1 25,995
05/07/2018 31.2 31.5 31.2 31.2 29,310
05/04/2018 30.975 31.35 30.95 31.15 56,125
05/03/2018 31.1 31.3 30.9 31.1 76,099
05/02/2018 31.5 31.5 31.1 31.2 78,532
05/01/2018 31.3 31.75 30.65 31.5 206,973
04/30/2018 31.45 31.6 30.95 31.35 21,327
04/27/2018 31.55 31.65 31.2 31.5 15,792
04/26/2018 31.55 32.2 31.35 31.45 37,270
04/25/2018 31.55 31.8 31 31.5 48,073
04/24/2018 31.85 32.15 31.55 31.7 42,703
04/23/2018 32.05 32.3 31.6 31.65 25,004
04/20/2018 32.5 33 31.7 32.1 60,387
04/19/2018 32.55 32.95 32 32.4 49,085
04/18/2018 32.65 32.85 32.2 32.65 10,948
04/17/2018 32.45 32.95 32.25 32.65 27,221
04/16/2018 32.35 32.95 32.075 32.4 22,490
*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?

Smart Portfolio