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

Isuzu Motors Ltd ADR (OP: ISUZY )

12.50 -0.18 (-1.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Feb 29, 2016 9.995 10.07 9.930 9.980 28,691 +0.05(+0.55%)
Feb 26, 2016 9.950 10.03 9.920 9.925 35,384 +0.04(+0.35%)
Feb 25, 2016 9.830 9.940 9.790 9.890 27,568 -0.04(-0.40%)
Feb 24, 2016 9.780 9.930 9.730 9.930 29,752 -0.09(-0.90%)
Feb 23, 2016 10.09 10.09 10.00 10.02 73,256 -0.11(-1.04%)
Feb 22, 2016 10.03 10.20 10.03 10.12 42,645 +0.14(+1.45%)
Feb 19, 2016 9.780 9.980 9.780 9.980 40,313 +0.12(+1.17%)
Feb 18, 2016 10.12 10.13 9.865 9.865 30,386 -0.13(-1.30%)
Feb 17, 2016 9.960 10.04 9.870 9.995 92,031 +0.33(+3.47%)
Feb 16, 2016 9.710 9.710 9.520 9.660 32,725 +0.79(+8.91%)
Feb 12, 2016 8.870 8.870 8.870 0 -0.10(-1.11%)
Feb 11, 2016 8.940 8.985 8.860 8.970 30,431 -0.17(-1.86%)
Feb 10, 2016 9.185 9.330 9.140 9.140 28,956 +0.03(+0.27%)
Feb 09, 2016 8.990 9.160 8.990 9.115 61,649 -0.53(-5.45%)
Feb 08, 2016 9.475 9.840 9.470 9.640 44,192 +0.67(+7.47%)
Feb 05, 2016 9.080 9.090 8.970 8.970 40,188 +0.03(+0.34%)
Feb 04, 2016 9.080 9.160 8.700 8.940 70,905 -0.19(-2.08%)
Feb 03, 2016 9.250 9.250 8.980 9.130 51,950 -0.38(-4.00%)
Feb 02, 2016 9.500 9.580 9.460 9.510 41,613 -0.38(-3.84%)
Feb 01, 2016 9.815 9.930 9.800 9.890 37,205 -0.17(-1.69%)
Jan 29, 2016 9.975 10.09 9.860 10.06 47,454 +0.36(+3.71%)
Jan 28, 2016 9.770 9.770 9.640 9.700 44,199 +0.00(+0.00%)
Jan 27, 2016 9.820 9.880 9.700 9.700 25,592 +0.06(+0.62%)
Jan 26, 2016 9.535 9.640 9.535 9.640 57,627 +0.04(+0.42%)
Jan 25, 2016 9.720 9.840 9.600 9.600 70,863 -0.31(-3.13%)
Jan 22, 2016 9.870 9.910 9.770 9.910 35,464 +0.51(+5.43%)
Jan 21, 2016 9.252 9.430 9.252 9.400 55,107 -0.01(-0.11%)
Jan 20, 2016 9.340 9.460 9.170 9.410 53,112 -0.49(-5.00%)
Jan 19, 2016 9.975 10.01 9.850 9.905 100,960 +0.09(+0.97%)
Jan 15, 2016 9.810 9.810 9.810 0 -0.26(-2.63%)
Jan 14, 2016 10.01 10.13 9.890 10.07 149,149 +0.10(+1.05%)
Jan 13, 2016 10.26 10.26 9.970 9.970 13,517 +0.09(+0.91%)
Jan 12, 2016 9.915 9.915 9.800 9.880 49,041 -0.10(-1.00%)
Jan 11, 2016 9.985 10.00 9.920 9.980 105,425 +0.04(+0.40%)
Jan 08, 2016 9.985 9.985 9.920 9.940 32,659 +0.06(+0.61%)
Jan 07, 2016 9.910 9.940 9.860 9.880 26,875 -0.36(-3.52%)
Jan 06, 2016 10.39 10.39 10.21 10.24 13,411 -0.28(-2.66%)
Jan 05, 2016 10.52 10.56 10.49 10.52 15,493 -0.16(-1.50%)
Jan 04, 2016 10.63 10.72 10.56 10.68 77,252 -0.07(-0.65%)
Dec 31, 2015 10.75 10.75 10.75 0 -0.06(-0.60%)
Dec 30, 2015 10.82 10.86 10.80 10.81 20,872 -0.21(-1.86%)
Dec 29, 2015 11.00 11.04 10.99 11.02 59,796 +0.08(+0.73%)
Dec 28, 2015 10.93 10.99 10.90 10.94 21,747 -0.01(-0.05%)
Dec 24, 2015 10.95 10.95 10.95 0 -0.12(-1.13%)
Dec 23, 2015 11.08 11.10 11.02 11.07 50,940 +0.12(+1.10%)
Dec 22, 2015 10.92 11.01 10.87 10.95 55,604 +0.11(+1.01%)
Dec 21, 2015 10.83 10.84 10.74 10.84 56,501 +0.04(+0.42%)
Dec 18, 2015 10.81 10.86 10.78 10.79 37,859 -0.10(-0.87%)
Dec 17, 2015 11.04 11.04 10.89 10.89 46,796 -0.16(-1.45%)
Dec 16, 2015 10.95 11.11 10.93 11.05 66,876 +0.35(+3.27%)
Dec 15, 2015 10.75 10.82 10.66 10.70 42,545 -0.07(-0.65%)
Dec 14, 2015 10.78 10.89 10.71 10.77 52,156 +0.04(+0.37%)
Dec 11, 2015 10.76 10.79 10.73 10.73 29,439 -0.22(-2.01%)
Dec 10, 2015 10.99 11.00 10.95 10.95 39,386 +0.04(+0.37%)
Dec 09, 2015 10.97 11.03 10.84 10.91 64,325 +0.06(+0.55%)
Dec 08, 2015 10.86 10.91 10.80 10.85 62,620 -0.38(-3.38%)
Dec 07, 2015 11.16 11.23 11.16 11.23 30,326 +0.02(+0.18%)
Dec 04, 2015 11.04 11.21 11.04 11.21 45,932 +0.11(+0.99%)
Dec 03, 2015 11.23 11.23 11.05 11.10 24,682 -0.15(-1.33%)
Dec 02, 2015 11.31 11.31 11.18 11.25 34,190 -0.17(-1.49%)
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.