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

Isuzu Motors Ltd ADR (OP: ISUZY )

13.37 +0.13 (+0.98%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 26, 2011 43.75 43.75 43.75 0 +0.85(+1.98%)
May 23, 2011 42.90 42.90 42.90 0 -1.02(-2.32%)
May 19, 2011 43.92 43.92 43.92 43.92 0 -0.28(-0.63%)
May 18, 2011 44.20 44.20 44.20 44.20 294 +0.06(+0.14%)
May 16, 2011 44.14 44.14 44.14 0 -1.22(-2.69%)
May 13, 2011 45.36 45.36 45.36 45.36 200 +0.71(+1.59%)
May 11, 2011 44.65 44.65 44.65 0 +1.15(+2.64%)
May 10, 2011 43.50 43.50 43.50 43.50 400 +1.02(+2.40%)
May 09, 2011 42.48 42.48 42.48 42.48 200 -0.16(-0.38%)
Apr 29, 2011 42.64 42.64 42.64 0 +0.88(+2.11%)
Apr 26, 2011 41.76 41.76 41.76 41.76 0 +0.08(+0.19%)
Apr 25, 2011 41.68 41.68 41.68 41.68 1,500 +0.66(+1.61%)
Apr 21, 2011 41.02 41.02 41.02 41.02 2,200 +0.56(+1.38%)
Apr 20, 2011 40.46 40.46 40.46 40.46 200 +2.13(+5.56%)
Apr 15, 2011 38.33 38.33 38.33 38.33 0 -1.35(-3.40%)
Apr 13, 2011 39.68 39.68 39.68 39.68 0 +4.31(+12.19%)
Apr 11, 2011 35.37 35.37 35.37 35.37 0 -0.21(-0.58%)
Apr 08, 2011 35.61 35.65 35.58 35.58 2,500 -1.20(-3.28%)
Apr 06, 2011 36.78 36.78 36.78 36.78 0 -0.36(-0.97%)
Apr 04, 2011 37.14 37.14 37.14 37.14 0 -0.82(-2.16%)
Apr 01, 2011 37.96 37.96 37.96 37.96 400 -2.20(-5.48%)
Mar 30, 2011 40.16 40.16 40.16 40.16 0 +0.40(+1.01%)
Mar 29, 2011 39.76 39.76 39.76 39.76 400 +0.31(+0.79%)
Mar 28, 2011 39.45 39.45 39.45 39.45 300 -0.65(-1.62%)
Mar 24, 2011 40.10 40.10 40.10 40.10 0 -1.30(-3.14%)
Mar 21, 2011 41.40 41.40 41.40 41.40 0 +0.70(+1.72%)
Mar 18, 2011 40.21 40.70 40.21 40.70 800 +0.61(+1.52%)
Mar 17, 2011 40.09 40.09 40.09 40.09 100 +1.69(+4.40%)
Mar 16, 2011 39.01 39.01 38.40 38.40 900 +1.60(+4.35%)
Mar 15, 2011 35.55 36.80 35.55 36.80 400 -1.45(-3.79%)
Mar 14, 2011 38.27 38.27 38.25 38.25 800 -4.83(-11.21%)
Mar 08, 2011 43.08 43.08 43.08 43.08 0 -0.80(-1.82%)
Mar 07, 2011 43.88 43.88 43.88 43.88 200 -0.77(-1.72%)
Mar 03, 2011 44.65 44.65 44.65 44.65 0 +0.66(+1.50%)
Feb 25, 2011 43.99 43.99 43.99 0 +0.40(+0.92%)
Feb 22, 2011 43.59 43.59 43.59 0 -2.02(-4.43%)
Feb 16, 2011 45.61 45.61 45.61 0 -0.14(-0.31%)
Feb 14, 2011 45.75 45.75 45.75 0 -2.06(-4.31%)
Feb 08, 2011 47.81 47.81 47.81 0 -2.08(-4.17%)
Feb 02, 2011 49.89 49.89 49.89 0 +0.93(+1.90%)
Feb 01, 2011 48.96 48.96 48.96 48.96 200 +1.51(+3.18%)
Jan 31, 2011 47.23 47.45 47.23 47.45 2,000 +0.55(+1.17%)
Jan 24, 2011 46.90 46.90 46.90 0 -1.54(-3.18%)
Jan 12, 2011 48.44 48.44 48.44 0 -0.01(-0.02%)
Jan 10, 2011 48.45 48.45 48.45 0 +1.70(+3.64%)
Jan 05, 2011 46.75 46.75 46.75 0 +1.24(+2.72%)
Jan 03, 2011 45.51 45.51 45.51 0 +0.40(+0.89%)
Dec 30, 2010 45.11 45.11 45.11 0 +0.11(+0.24%)
Dec 29, 2010 45.50 45.50 45.00 45.00 42,628 -0.25(-0.55%)
Dec 23, 2010 45.25 45.25 45.25 0 -0.02(-0.04%)
Dec 13, 2010 45.27 45.27 45.27 45.27 0 +0.00(+0.00%)
Dec 08, 2010 45.27 45.27 45.27 0 +0.54(+1.21%)
Dec 06, 2010 44.73 44.73 44.73 0 -0.97(-2.12%)
Dec 01, 2010 45.70 45.70 45.70 45.70 0 +4.08(+9.80%)
Nov 18, 2010 41.62 41.62 41.62 41.62 0 -0.09(-0.22%)
Nov 09, 2010 41.71 41.71 41.71 41.71 0 +0.24(+0.58%)
Nov 08, 2010 40.95 41.47 40.95 41.47 3,520 +2.61(+6.72%)
Nov 04, 2010 38.86 38.86 38.86 0 +0.61(+1.59%)
Nov 01, 2010 38.25 38.25 38.25 0 -1.45(-3.65%)
Oct 27, 2010 39.70 39.70 39.70 0 +1.20(+3.12%)
Oct 25, 2010 38.28 38.50 38.28 38.50 1,600 -0.45(-1.16%)
Oct 20, 2010 38.95 38.95 38.95 0 +0.10(+0.26%)
Oct 18, 2010 38.85 38.85 38.85 0 -1.60(-3.96%)
Oct 07, 2010 40.45 40.45 40.45 0 +0.15(+0.37%)
Oct 04, 2010 40.30 40.30 40.30 0 +0.75(+1.90%)
Oct 01, 2010 39.09 39.55 39.09 39.55 400 +4.13(+11.66%)
Sep 24, 2010 35.42 35.42 35.42 0 -0.24(-0.67%)
Sep 21, 2010 35.66 35.66 35.66 0 +0.16(+0.45%)
Sep 20, 2010 35.75 35.75 35.50 35.50 1,000 +1.55(+4.57%)
Sep 02, 2010 33.95 33.95 33.95 0 +0.02(+0.06%)
Aug 30, 2010 33.93 33.93 33.93 0 +0.43(+1.28%)
Aug 24, 2010 33.50 33.50 33.50 0 +1.52(+4.75%)
Aug 10, 2010 31.98 31.98 31.98 0 +1.98(+6.60%)
Aug 04, 2010 30.00 30.00 30.00 0 +0.18(+0.60%)
Jul 29, 2010 29.82 29.82 29.82 0 +1.12(+3.90%)
Jul 27, 2010 28.70 28.70 28.70 0 -0.52(-1.78%)
Jul 26, 2010 29.22 29.22 29.22 29.22 189 +0.57(+1.99%)
Jul 22, 2010 28.65 28.65 28.65 0 -0.07(-0.24%)
Jul 21, 2010 28.72 28.72 28.72 28.72 2,200 -2.23(-7.21%)
Jul 20, 2010 30.55 30.95 30.55 30.95 2,700 +0.75(+2.48%)
Jul 19, 2010 30.20 30.20 30.20 30.20 700 -0.94(-3.02%)
Jul 14, 2010 31.14 31.14 31.14 0 +0.59(+1.93%)
Jul 09, 2010 30.55 30.55 30.55 30.55 0 +1.05(+3.56%)
Jul 02, 2010 29.50 29.50 29.50 0 -0.10(-0.34%)
Jul 01, 2010 29.60 29.60 29.60 29.60 295 -1.07(-3.49%)
Jun 30, 2010 30.67 30.67 30.67 30.67 200 -1.63(-5.05%)
Jun 25, 2010 32.30 32.30 32.30 0 +1.90(+6.25%)
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.