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

Isuzu Motors Ltd ADR (OP: ISUZY )

12.75 +0.25 (+2.00%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 24, 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 (%)
Apr 27, 2009 16.53 16.53 16.53 16.53 0 +2.35(+16.57%)
Apr 07, 2009 14.18 14.18 14.18 0 +2.21(+18.46%)
Mar 26, 2009 11.97 11.97 11.97 0 +2.06(+20.79%)
Mar 06, 2009 9.910 9.910 9.910 9.910 0 +0.00(+0.00%)
Mar 05, 2009 9.910 9.910 9.910 9.910 772 +0.56(+5.99%)
Mar 04, 2009 9.350 9.350 9.350 0 -0.50(-5.08%)
Feb 26, 2009 9.850 9.850 9.850 500 +0.00(+0.00%)
Feb 25, 2009 10.00 10.00 9.850 9.850 1,000 -0.95(-8.80%)
Feb 18, 2009 10.80 10.80 10.80 0 +0.00(+0.00%)
Feb 17, 2009 10.85 10.85 10.80 10.80 400 -0.55(-4.85%)
Feb 13, 2009 11.35 11.35 11.35 11.35 291 -0.55(-4.62%)
Jan 23, 2009 11.90 11.90 11.90 11.90 0 +0.00(+0.00%)
Jan 22, 2009 11.85 11.90 11.50 11.90 4,056 -0.80(-6.30%)
Jan 21, 2009 12.70 12.70 12.70 12.70 200 -0.45(-3.42%)
Jan 07, 2009 13.15 13.15 13.15 0 +0.00(+0.00%)
Jan 06, 2009 13.15 13.15 13.15 13.15 900 +1.15(+9.58%)
Dec 19, 2008 12.00 12.00 12.00 12.00 0 -1.40(-10.45%)
Dec 17, 2008 13.40 13.40 13.40 0 +0.00(+0.00%)
Dec 16, 2008 13.40 13.40 13.40 13.40 200 +0.55(+4.28%)
Dec 12, 2008 12.85 12.85 12.85 0 +0.00(+0.00%)
Dec 11, 2008 12.85 12.85 12.85 12.85 2,635 -0.40(-3.02%)
Dec 10, 2008 13.25 13.25 13.25 13.25 2,120 +2.40(+22.12%)
Dec 08, 2008 10.85 10.85 10.85 0 +0.00(+0.00%)
Dec 05, 2008 10.85 10.85 10.85 10.85 1,330 -0.55(-4.82%)
Dec 04, 2008 11.40 11.40 11.40 11.40 710 -0.65(-5.39%)
Dec 03, 2008 12.05 12.05 12.05 12.05 420 +0.15(+1.26%)
Dec 02, 2008 11.75 11.90 11.90 11.90 25,000 +0.40(+3.48%)
Dec 01, 2008 11.50 11.50 11.50 11.50 200 -1.20(-9.45%)
Nov 28, 2008 12.70 12.70 12.70 0 +0.00(+0.00%)
Nov 26, 2008 12.70 12.70 12.70 12.70 200 -0.25(-1.93%)
Nov 24, 2008 12.95 12.95 12.95 0 +0.00(+0.00%)
Nov 21, 2008 13.20 13.20 12.95 12.95 600 +0.50(+4.02%)
Nov 20, 2008 12.50 12.50 12.45 12.45 445 -2.55(-17.00%)
Nov 13, 2008 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 12, 2008 15.00 15.00 15.00 15.00 400 -0.66(-4.21%)
Nov 07, 2008 15.66 15.66 15.66 0 +0.00(+0.00%)
Nov 06, 2008 15.45 15.66 15.35 15.66 1,353 -2.94(-15.81%)
Nov 05, 2008 19.70 19.70 18.60 18.60 3,000 +1.65(+9.73%)
Oct 24, 2008 16.95 16.95 16.95 0 +0.00(+0.00%)
Oct 23, 2008 16.95 16.95 16.95 16.95 200 -3.20(-15.88%)
Oct 22, 2008 20.15 20.15 20.15 0 +0.00(+0.00%)
Oct 21, 2008 20.15 20.15 20.15 20.15 500 +0.65(+3.33%)
Oct 20, 2008 19.50 19.50 19.50 19.50 134 +1.95(+11.11%)
Oct 17, 2008 17.55 17.55 17.55 17.55 211 -1.56(-8.16%)
Oct 16, 2008 19.11 19.11 19.11 19.11 200 -0.89(-4.45%)
Oct 15, 2008 20.00 20.50 20.00 20.00 1,500 -1.60(-7.41%)
Oct 14, 2008 19.15 21.60 21.60 21.60 200 +2.45(+12.79%)
Oct 13, 2008 19.15 19.15 18.95 19.15 600 +0.10(+0.52%)
Oct 10, 2008 19.05 19.05 19.05 0 +0.00(+0.00%)
Oct 09, 2008 19.05 19.05 19.05 19.05 200 -2.40(-11.19%)
Oct 08, 2008 21.45 21.45 21.45 0 +0.00(+0.00%)
Oct 07, 2008 20.05 21.45 21.45 21.45 200 +1.40(+6.98%)
Oct 06, 2008 20.05 21.00 20.05 20.05 319 -4.05(-16.80%)
Oct 03, 2008 24.10 24.10 24.10 0 +0.00(+0.00%)
Oct 02, 2008 24.10 24.10 24.06 24.10 387 -2.76(-10.28%)
Oct 01, 2008 26.86 26.86 26.86 0 +0.00(+0.00%)
Sep 30, 2008 26.86 27.45 26.86 26.86 1,291 -2.70(-9.13%)
Sep 29, 2008 29.56 29.56 29.56 29.56 0 +0.00(+0.00%)
Sep 26, 2008 29.56 29.56 29.56 29.56 183 -0.39(-1.30%)
Sep 25, 2008 29.95 29.95 29.95 29.95 0 +0.00(+0.00%)
Sep 24, 2008 29.95 30.00 29.95 29.95 400 +0.20(+0.67%)
Sep 23, 2008 31.51 30.05 29.75 29.75 2,000 -1.76(-5.59%)
Sep 22, 2008 31.51 31.51 31.51 0 +0.00(+0.00%)
Sep 19, 2008 31.51 31.55 31.25 31.51 758 +1.76(+5.92%)
Sep 17, 2008 29.75 29.75 29.75 0 +0.00(+0.00%)
Sep 16, 2008 29.75 29.75 29.75 29.75 279 +0.20(+0.68%)
Sep 15, 2008 29.55 29.55 29.55 0 +0.00(+0.00%)
Sep 12, 2008 29.55 29.55 29.40 29.55 763 +1.65(+5.91%)
Sep 11, 2008 27.90 28.00 27.90 27.90 1,273 -2.46(-8.10%)
Sep 10, 2008 30.36 30.45 30.36 30.36 555 +0.20(+0.66%)
Sep 09, 2008 30.16 30.16 30.15 30.16 470 -1.05(-3.36%)
Sep 08, 2008 31.21 31.50 31.21 31.21 651 +1.31(+4.38%)
Sep 05, 2008 29.90 30.20 29.70 29.90 1,131 -0.60(-1.97%)
Sep 04, 2008 30.50 30.50 30.50 30.50 200 -7.01(-18.69%)
Aug 27, 2008 37.51 37.51 37.51 0 +0.00(+0.00%)
Aug 26, 2008 37.51 38.00 37.50 37.51 2,841 +0.86(+2.35%)
Aug 25, 2008 36.65 36.65 36.65 0 +0.00(+0.00%)
Aug 22, 2008 36.65 36.65 36.65 36.65 200 -0.45(-1.21%)
Aug 21, 2008 37.10 37.10 37.10 0 +0.00(+0.00%)
Aug 20, 2008 37.10 37.10 37.06 37.10 250 -0.95(-2.50%)
Aug 19, 2008 38.90 38.10 38.01 38.05 3,820 -0.85(-2.19%)
Aug 18, 2008 38.90 38.90 38.90 38.90 200 -0.05(-0.13%)
Aug 13, 2008 38.95 38.95 38.95 0 +0.00(+0.00%)
Aug 12, 2008 39.65 39.00 38.85 38.95 807 -0.70(-1.77%)
Aug 11, 2008 39.65 39.65 39.65 39.65 160 +0.40(+1.02%)
Aug 08, 2008 39.25 39.25 38.65 39.25 5,542 +1.15(+3.02%)
Aug 07, 2008 38.10 38.11 38.10 38.10 536 +1.75(+4.81%)
Aug 06, 2008 36.35 36.35 36.35 36.35 0 +0.00(+0.00%)
Aug 05, 2008 36.35 36.55 36.15 36.35 3,197 -1.16(-3.09%)
Aug 04, 2008 37.51 37.51 37.51 37.51 101 -5.34(-12.46%)
Aug 01, 2008 42.85 42.85 42.85 42.85 0 +0.00(+0.00%)
Jul 31, 2008 42.85 42.85 42.85 42.85 131 -3.15(-6.85%)
Jul 30, 2008 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Jul 29, 2008 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Jul 28, 2008 46.00 46.00 46.00 46.00 400 -0.30(-0.65%)
Jul 25, 2008 46.30 46.30 46.30 46.30 500 -0.85(-1.80%)
Jul 24, 2008 47.15 47.15 47.15 47.15 400 +0.45(+0.96%)
Jul 23, 2008 46.70 46.70 46.70 46.70 124 +2.65(+6.02%)
Jul 22, 2008 44.05 44.05 44.05 44.05 0 +0.00(+0.00%)
Jul 21, 2008 44.05 44.05 44.05 44.05 0 +0.00(+0.00%)
Jul 18, 2008 44.05 44.05 43.95 44.05 1,088 -2.19(-4.74%)
Jul 17, 2008 47.25 46.24 46.24 46.24 200 -1.01(-2.14%)
Jul 16, 2008 47.25 47.30 47.25 47.25 1,000 +1.14(+2.47%)
Jul 15, 2008 46.11 46.11 46.11 46.11 0 +0.00(+0.00%)
Jul 14, 2008 46.11 46.11 46.11 46.11 0 +0.00(+0.00%)
Jul 11, 2008 46.11 46.11 46.11 46.11 0 +0.00(+0.00%)
Jul 10, 2008 46.11 46.11 46.11 46.11 0 +0.00(+0.00%)
Jul 09, 2008 46.11 46.15 46.11 46.11 400 +1.31(+2.92%)
Jul 08, 2008 44.80 44.80 44.80 44.80 0 +0.00(+0.00%)
Jul 07, 2008 44.80 44.80 44.80 44.80 200 -0.95(-2.08%)
Jul 04, 2008 45.75 45.75 45.75 45.75 200 +0.00(+0.00%)
Jul 03, 2008 45.75 45.75 45.75 45.75 200 +0.00(+0.00%)
Jul 02, 2008 45.75 46.45 45.75 45.75 1,702 -2.70(-5.57%)
Jul 01, 2008 48.45 48.45 48.45 48.45 0 +0.00(+0.00%)
Jun 30, 2008 48.45 48.45 48.45 48.45 200 -0.91(-1.84%)
Jun 27, 2008 49.36 49.36 49.36 49.36 0 +0.00(+0.00%)
Jun 26, 2008 49.36 50.25 49.36 49.36 400 -1.39(-2.74%)
Jun 25, 2008 50.75 50.75 50.70 50.75 400 +0.30(+0.59%)
Jun 24, 2008 50.45 50.45 50.45 50.45 200 -1.15(-2.23%)
Jun 23, 2008 51.60 51.60 51.60 51.60 0 +0.00(+0.00%)
Jun 20, 2008 51.60 51.60 51.60 51.60 300 -1.80(-3.37%)
Jun 19, 2008 53.40 53.40 53.40 53.40 0 +0.00(+0.00%)
Jun 18, 2008 53.40 53.40 53.40 53.40 0 +0.00(+0.00%)
Jun 17, 2008 53.40 53.40 53.40 53.40 0 +0.00(+0.00%)
Jun 16, 2008 53.40 53.40 53.40 53.40 0 +0.00(+0.00%)
Jun 13, 2008 53.40 53.40 53.40 53.40 0 +0.00(+0.00%)
Jun 12, 2008 53.40 53.40 53.40 53.40 1,518 +0.00(+0.00%)
Jun 11, 2008 53.40 53.40 53.40 53.40 1,500 +0.15(+0.28%)
Jun 10, 2008 53.25 53.25 53.25 53.25 0 +0.00(+0.00%)
Jun 09, 2008 53.25 53.25 53.25 53.25 200 -0.75(-1.39%)
Jun 06, 2008 54.00 54.00 54.00 54.00 300 -2.10(-3.74%)
Jun 05, 2008 56.10 56.10 55.55 56.10 1,000 +2.20(+4.08%)
Jun 04, 2008 53.90 53.90 53.90 53.90 0 +0.00(+0.00%)
Jun 03, 2008 53.90 53.90 53.90 53.90 200 +0.60(+1.13%)
Jun 02, 2008 53.30 53.30 53.30 53.30 300 +3.15(+6.28%)
May 30, 2008 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
May 29, 2008 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
May 28, 2008 50.15 50.15 50.00 50.15 700 -1.35(-2.62%)
May 27, 2008 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
May 26, 2008 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
May 23, 2008 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
May 22, 2008 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
May 21, 2008 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
May 20, 2008 51.50 51.50 51.50 51.50 300 +2.55(+5.21%)
May 19, 2008 48.95 48.95 48.95 48.95 0 +0.00(+0.00%)
May 16, 2008 48.95 48.95 48.95 48.95 0 +0.00(+0.00%)
May 15, 2008 48.95 48.95 48.95 48.95 0 +0.00(+0.00%)
May 14, 2008 48.95 48.95 48.95 48.95 0 +0.00(+0.00%)
May 13, 2008 48.95 48.95 48.95 48.95 1,000 +1.80(+3.82%)
May 12, 2008 47.15 47.15 47.15 47.15 1,000 -0.05(-0.11%)
May 09, 2008 47.20 47.20 47.20 47.20 0 +0.00(+0.00%)
May 08, 2008 47.20 47.20 47.20 47.20 0 +0.00(+0.00%)
May 07, 2008 47.20 47.20 47.20 47.20 0 +0.00(+0.00%)
May 06, 2008 47.20 47.20 47.20 47.20 0 +0.00(+0.00%)
May 05, 2008 47.20 47.20 47.20 47.20 0 +0.00(+0.00%)
May 02, 2008 47.20 47.20 47.20 47.20 0 +0.00(+0.00%)
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.