Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Isuzu Motors Ltd ADR (OP: ISUZY )

12.99 -0.26 (-1.93%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2010 31.40 31.40 31.40 31.40 0 +1.40(+4.67%)
May 26, 2010 30.00 30.00 30.00 30.00 492 -2.95(-8.95%)
May 19, 2010 32.95 32.95 32.95 0 +1.82(+5.85%)
May 18, 2010 31.09 31.13 31.07 31.13 900 -1.27(-3.92%)
May 17, 2010 32.40 32.40 32.40 32.40 668 -2.72(-7.74%)
May 13, 2010 35.12 35.12 35.12 35.12 200 +2.46(+7.53%)
May 12, 2010 32.66 32.66 32.66 32.66 400 +0.71(+2.22%)
May 11, 2010 30.95 32.00 30.95 31.95 11,000 +0.30(+0.95%)
May 04, 2010 31.65 31.65 31.65 0 +0.45(+1.44%)
Apr 27, 2010 31.20 31.20 31.20 31.20 0 +0.60(+1.96%)
Apr 23, 2010 30.60 30.60 30.60 30.60 0 +1.49(+5.12%)
Apr 22, 2010 29.46 29.46 29.11 29.11 800 -0.29(-0.99%)
Apr 21, 2010 29.42 29.42 29.40 29.40 600 +0.09(+0.31%)
Apr 20, 2010 29.31 29.31 29.31 29.31 900 +0.66(+2.30%)
Apr 19, 2010 28.64 28.75 28.64 28.65 2,400 -0.69(-2.35%)
Apr 16, 2010 29.34 29.34 29.34 29.34 500 +1.04(+3.67%)
Apr 13, 2010 28.30 28.30 28.30 28.30 0 +0.48(+1.73%)
Apr 12, 2010 27.68 28.00 27.68 27.82 24,939 +0.97(+3.61%)
Mar 31, 2010 26.85 26.85 26.85 26.85 0 -0.20(-0.74%)
Mar 25, 2010 27.05 27.05 27.05 27.05 0 +0.20(+0.74%)
Mar 16, 2010 26.85 26.85 26.85 26.85 0 +0.14(+0.52%)
Mar 15, 2010 26.71 26.71 26.71 26.71 202 +0.37(+1.40%)
Mar 12, 2010 26.34 26.34 26.34 26.34 200 +1.04(+4.11%)
Mar 05, 2010 25.30 25.30 25.30 25.30 0 -0.05(-0.20%)
Mar 01, 2010 25.35 25.35 25.35 0 +0.60(+2.42%)
Feb 26, 2010 24.75 24.75 24.75 24.75 150 +0.40(+1.64%)
Feb 22, 2010 24.35 24.35 24.35 0 +0.36(+1.50%)
Feb 19, 2010 23.84 24.00 23.80 23.99 50,062 -0.06(-0.25%)
Feb 18, 2010 24.00 24.05 24.00 24.05 300 +1.94(+8.77%)
Feb 12, 2010 22.11 22.11 22.11 0 -0.49(-2.17%)
Feb 11, 2010 22.50 22.60 22.50 22.60 4,560 +0.15(+0.67%)
Feb 10, 2010 22.45 22.45 22.45 22.45 188 -0.74(-3.19%)
Feb 09, 2010 22.85 23.19 22.85 23.19 738 +0.99(+4.46%)
Feb 05, 2010 22.20 22.20 22.20 0 -0.80(-3.48%)
Feb 03, 2010 23.00 23.00 23.00 0 -0.05(-0.22%)
Feb 02, 2010 22.75 23.35 22.75 23.05 8,740 +1.10(+5.01%)
Feb 01, 2010 21.85 21.95 21.50 21.95 25,747 +1.02(+4.87%)
Jan 29, 2010 20.93 20.93 20.93 20.93 200 -0.37(-1.74%)
Jan 28, 2010 21.30 21.30 21.30 21.30 128 +0.00(+0.00%)
Jan 27, 2010 21.30 21.30 21.30 21.30 143 +0.01(+0.05%)
Jan 26, 2010 21.29 21.29 21.29 21.29 510 -0.61(-2.79%)
Jan 25, 2010 22.30 22.30 21.90 21.90 300 -0.91(-3.99%)
Jan 21, 2010 22.81 22.81 22.81 0 +0.75(+3.40%)
Jan 20, 2010 22.06 22.06 22.06 22.06 140 -1.09(-4.71%)
Jan 15, 2010 23.15 23.15 23.15 0 +0.49(+2.16%)
Jan 14, 2010 22.66 22.66 22.66 22.66 226 +2.10(+10.21%)
Jan 11, 2010 20.56 20.56 20.56 20.56 0 +0.16(+0.78%)
Jan 08, 2010 21.00 21.02 20.40 20.40 1,838 +1.54(+8.17%)
Dec 29, 2009 18.86 18.86 18.86 0 -0.06(-0.32%)
Dec 28, 2009 18.92 18.92 18.92 18.92 158 +0.22(+1.18%)
Dec 15, 2009 18.70 18.70 18.70 0 -0.40(-2.09%)
Dec 14, 2009 18.55 19.10 18.55 19.10 4,587 -0.85(-4.26%)
Dec 08, 2009 19.95 19.95 19.95 19.95 0 +0.11(+0.55%)
Dec 07, 2009 19.84 19.84 19.84 19.84 154 +0.49(+2.53%)
Dec 02, 2009 19.35 19.35 19.35 19.35 0 +1.41(+7.86%)
Nov 17, 2009 17.94 17.94 17.94 0 -4.16(-18.82%)
Oct 21, 2009 22.10 22.10 22.10 0 +0.05(+0.23%)
Oct 20, 2009 22.05 22.05 22.05 22.05 3,800 -0.25(-1.12%)
Oct 15, 2009 22.30 22.30 22.30 0 +1.35(+6.44%)
Oct 07, 2009 20.95 20.95 20.95 0 +1.35(+6.89%)
Oct 06, 2009 19.60 19.60 19.60 19.60 350 +0.52(+2.73%)
Oct 05, 2009 19.05 19.08 19.05 19.08 20,000 -0.97(-4.84%)
Oct 01, 2009 20.05 20.05 20.05 20.05 0 -2.41(-10.73%)
Sep 24, 2009 22.46 22.46 22.46 22.46 0 +0.61(+2.79%)
Sep 23, 2009 21.76 21.85 21.76 21.85 789 -0.95(-4.17%)
Sep 10, 2009 22.80 22.80 22.80 0 +0.39(+1.74%)
Sep 04, 2009 22.41 22.41 22.41 0 -0.94(-4.03%)
Sep 02, 2009 23.35 23.35 23.35 0 +0.50(+2.19%)
Aug 27, 2009 22.85 22.85 22.85 0 -0.40(-1.72%)
Aug 26, 2009 22.95 23.25 22.95 23.25 674 -0.75(-3.12%)
Aug 25, 2009 23.65 24.01 23.65 24.00 9,126 +3.70(+18.23%)
Aug 19, 2009 19.95 20.53 19.95 20.30 24,300 +1.30(+6.84%)
Aug 14, 2009 19.00 19.00 19.00 19.00 227 +0.15(+0.80%)
Aug 11, 2009 18.85 18.85 18.85 18.85 0 +0.60(+3.29%)
Aug 06, 2009 18.25 18.25 18.25 0 +3.50(+23.73%)
Jul 14, 2009 14.75 14.75 14.75 0 -0.86(-5.51%)
Jul 07, 2009 15.61 15.61 15.61 0 -0.54(-3.34%)
Jul 06, 2009 16.03 16.15 16.03 16.15 12,700 +0.33(+2.09%)
Jul 02, 2009 15.90 15.90 15.81 15.82 1,200 -0.63(-3.83%)
Jun 29, 2009 16.45 16.45 16.45 0 +0.74(+4.71%)
Jun 22, 2009 15.71 15.71 15.71 15.71 0 -0.79(-4.79%)
Jun 19, 2009 16.50 16.50 16.50 16.50 346 -0.85(-4.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.