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 30, 2021 10.23 10.23 10.04 10.09 16,500 -0.39(-3.77%)
Apr 29, 2021 10.50 10.50 10.29 10.48 40,889 +0.12(+1.16%)
Apr 28, 2021 10.42 10.51 10.33 10.36 13,914 +0.16(+1.57%)
Apr 27, 2021 10.18 10.34 10.18 10.20 8,044 +0.05(+0.49%)
Apr 26, 2021 10.23 10.33 10.15 10.15 8,415 -0.01(-0.15%)
Apr 23, 2021 10.05 10.25 10.05 10.16 11,100 +0.10(+1.04%)
Apr 22, 2021 10.03 10.45 10.03 10.06 12,085 -0.15(-1.52%)
Apr 21, 2021 10.02 10.26 10.02 10.21 7,233 -0.03(-0.24%)
Apr 20, 2021 10.38 10.57 10.23 10.24 17,921 -0.31(-2.94%)
Apr 19, 2021 10.72 11.03 10.54 10.55 22,327 -0.34(-3.12%)
Apr 16, 2021 10.89 10.89 10.54 10.89 22,300 +0.07(+0.65%)
Apr 15, 2021 10.82 10.82 10.72 10.82 107,340 +0.07(+0.65%)
Apr 14, 2021 10.73 10.75 10.65 10.75 9,609 +0.12(+1.13%)
Apr 13, 2021 10.70 10.70 10.57 10.63 13,778 +0.08(+0.76%)
Apr 12, 2021 10.48 10.55 10.46 10.55 9,817 +0.10(+0.91%)
Apr 09, 2021 10.39 10.48 10.39 10.45 6,300 -0.20(-1.83%)
Apr 08, 2021 10.61 10.71 10.61 10.65 150,252 -0.22(-2.02%)
Apr 07, 2021 10.93 10.93 10.79 10.87 382,839 +0.39(+3.72%)
Apr 06, 2021 10.48 10.53 10.42 10.48 45,656 -0.04(-0.38%)
Apr 05, 2021 10.13 10.74 10.13 10.52 9,339 -0.05(-0.47%)
Apr 01, 2021 10.55 10.66 10.51 10.57 32,200 -0.24(-2.22%)
Mar 31, 2021 10.59 10.82 10.59 10.81 4,747 +0.05(+0.46%)
Mar 30, 2021 10.35 10.76 10.35 10.76 5,257 -0.05(-0.46%)
Mar 29, 2021 10.91 11.00 10.71 10.81 8,603 -0.21(-1.91%)
Mar 26, 2021 11.05 11.25 10.59 11.02 9,000 +0.46(+4.36%)
Mar 25, 2021 10.36 10.91 10.36 10.56 5,747 -0.46(-4.17%)
Mar 24, 2021 10.90 11.15 10.90 11.02 12,656 +0.79(+7.78%)
Mar 23, 2021 10.08 10.34 10.08 10.22 19,202 -0.16(-1.50%)
Mar 22, 2021 10.48 10.48 10.23 10.38 6,387 -0.29(-2.75%)
Mar 19, 2021 10.28 10.73 10.28 10.67 5,600 +0.46(+4.54%)
Mar 18, 2021 10.05 10.55 10.05 10.21 13,425 -0.24(-2.30%)
Mar 17, 2021 10.14 10.66 10.14 10.45 7,693 +0.20(+1.95%)
Mar 16, 2021 10.21 10.49 9.980 10.25 20,729 +0.08(+0.79%)
Mar 15, 2021 10.51 10.51 10.10 10.17 13,326 +0.17(+1.70%)
Mar 12, 2021 9.990 10.26 9.760 10.00 6,700 -0.02(-0.20%)
Mar 11, 2021 10.36 10.36 10.02 10.02 8,270 -0.43(-4.11%)
Mar 10, 2021 10.80 10.80 10.19 10.45 16,051 -0.24(-2.25%)
Mar 09, 2021 10.69 10.69 10.56 10.69 21,833 +0.27(+2.59%)
Mar 08, 2021 10.42 10.47 10.28 10.42 23,293 -0.20(-1.88%)
Mar 05, 2021 10.72 10.72 10.44 10.62 7,800 +0.22(+2.12%)
Mar 04, 2021 10.48 10.50 10.38 10.40 4,919 -0.22(-2.07%)
Mar 03, 2021 11.05 11.05 10.60 10.62 13,254 +0.30(+2.91%)
Mar 02, 2021 10.36 10.44 10.32 10.32 4,173 -0.12(-1.15%)
Mar 01, 2021 10.69 10.69 10.42 10.44 11,935 -0.08(-0.76%)
Feb 26, 2021 10.70 10.70 10.43 10.52 14,600 +0.11(+1.06%)
Feb 25, 2021 10.69 10.76 10.41 10.41 10,160 -0.29(-2.71%)
Feb 24, 2021 10.67 10.80 10.58 10.70 42,291 +0.17(+1.61%)
Feb 23, 2021 10.54 10.74 10.50 10.53 14,773 +0.04(+0.38%)
Feb 22, 2021 10.59 10.60 10.27 10.49 21,367 -0.11(-1.04%)
Feb 19, 2021 10.47 10.60 10.47 10.60 33,200 +0.04(+0.38%)
Feb 18, 2021 10.68 10.68 10.45 10.56 11,160 -0.54(-4.86%)
Feb 17, 2021 11.11 11.11 10.94 11.10 23,432 +0.30(+2.78%)
Feb 16, 2021 10.78 10.82 10.74 10.80 27,179 +0.08(+0.75%)
Feb 12, 2021 10.71 10.78 10.71 10.72 4,200 +0.08(+0.75%)
Feb 11, 2021 10.68 10.73 10.64 10.64 3,314 +0.03(+0.24%)
Feb 10, 2021 10.65 10.71 10.59 10.61 5,797 -0.41(-3.68%)
Feb 09, 2021 10.91 11.02 10.79 11.02 7,736 -0.28(-2.48%)
Feb 08, 2021 11.27 11.41 11.19 11.30 4,401 +0.62(+5.85%)
Feb 05, 2021 10.70 10.86 10.51 10.68 9,800 +0.13(+1.23%)
Feb 04, 2021 10.60 10.82 10.20 10.54 2,500 +0.15(+1.44%)
Feb 03, 2021 10.38 10.56 10.25 10.39 5,863 +0.45(+4.47%)
Feb 02, 2021 10.25 10.25 9.950 9.950 2,150 -0.12(-1.19%)
Feb 01, 2021 9.778 10.07 9.778 10.07 9,996 +0.32(+3.28%)
Jan 29, 2021 9.440 9.760 9.384 9.750 5,100 -0.29(-2.89%)
Jan 28, 2021 9.750 10.08 9.550 10.04 10,810 +0.61(+6.47%)
Jan 27, 2021 9.615 9.615 9.430 9.430 10,403 -0.06(-0.63%)
Jan 26, 2021 9.415 9.590 9.415 9.490 7,038 +0.48(+5.33%)
Jan 25, 2021 9.000 9.320 9.000 9.010 8,941 -0.27(-2.91%)
Jan 22, 2021 9.133 9.450 9.020 9.280 7,700 -0.05(-0.54%)
Jan 21, 2021 9.406 9.540 9.274 9.330 4,976 -0.13(-1.37%)
Jan 20, 2021 9.170 9.590 9.170 9.460 9,240 +0.22(+2.36%)
Jan 19, 2021 9.295 9.540 9.070 9.242 15,941 -0.11(-1.16%)
Jan 15, 2021 9.380 9.554 9.350 9.350 15,200 -0.45(-4.59%)
Jan 14, 2021 9.860 9.990 9.620 9.800 19,565 +0.01(+0.10%)
Jan 13, 2021 9.390 9.840 9.390 9.790 20,852 +0.13(+1.35%)
Jan 12, 2021 9.390 9.665 9.390 9.660 1,998 +0.04(+0.46%)
Jan 11, 2021 9.730 9.930 9.530 9.616 17,739 -0.14(-1.48%)
Jan 08, 2021 9.800 9.800 9.520 9.760 3,600 +0.30(+3.17%)
Jan 07, 2021 9.400 9.900 9.400 9.460 17,946 -0.18(-1.87%)
Jan 06, 2021 9.670 9.670 9.298 9.640 3,845 +0.34(+3.66%)
Jan 05, 2021 9.010 9.300 9.010 9.300 4,293 +0.15(+1.64%)
Jan 04, 2021 9.440 9.590 9.150 9.150 9,401 -0.31(-3.24%)
Dec 31, 2020 9.457 9.457 9.457 9,358 +0.05(+0.50%)
Dec 30, 2020 9.200 9.740 9.200 9.410 9,358 -0.02(-0.21%)
Dec 29, 2020 9.290 9.627 9.290 9.430 7,236 +0.19(+2.06%)
Dec 28, 2020 9.340 9.380 9.130 9.240 6,628 +0.02(+0.22%)
Dec 24, 2020 9.206 9.570 9.110 9.220 15,700 -0.13(-1.44%)
Dec 23, 2020 9.180 9.370 9.140 9.355 6,681 -0.24(-2.55%)
Dec 22, 2020 9.900 9.900 9.536 9.600 7,263 +0.34(+3.67%)
Dec 21, 2020 9.430 9.705 9.260 9.260 90,829 -0.74(-7.40%)
Dec 18, 2020 9.938 10.08 9.820 10.00 43,600 +0.30(+3.09%)
Dec 17, 2020 9.762 9.946 9.660 9.700 51,327 -0.15(-1.52%)
Dec 16, 2020 10.05 10.10 9.840 9.850 12,375 -0.11(-1.10%)
Dec 15, 2020 10.05 10.11 9.860 9.960 6,569 +0.09(+0.91%)
Dec 14, 2020 10.13 10.13 9.863 9.870 5,739 +0.10(+1.02%)
Dec 11, 2020 9.845 9.895 9.550 9.770 15,000 +0.07(+0.72%)
Dec 10, 2020 9.780 9.970 9.560 9.700 4,852 -0.24(-2.37%)
Dec 09, 2020 9.820 10.06 9.820 9.935 6,016 +0.29(+3.06%)
Dec 08, 2020 9.575 9.825 9.430 9.640 5,442 -0.21(-2.18%)
Dec 07, 2020 9.940 10.13 9.760 9.855 5,655 -0.01(-0.15%)
Dec 04, 2020 9.955 10.01 9.810 9.870 5,800 -0.07(-0.65%)
Dec 03, 2020 9.875 9.935 9.650 9.935 4,325 +0.29(+2.95%)
Dec 02, 2020 9.635 9.650 9.540 9.650 4,737 -0.12(-1.28%)
Dec 01, 2020 9.520 9.800 9.520 9.775 26,675 +0.04(+0.36%)
Nov 30, 2020 9.720 9.740 9.580 9.740 3,748 -0.36(-3.56%)
Nov 27, 2020 9.930 10.24 9.930 10.10 4,100 +0.03(+0.30%)
Nov 25, 2020 9.932 10.20 9.900 10.07 7,300 +0.11(+1.10%)
Nov 24, 2020 9.910 9.960 9.620 9.960 7,529 +0.26(+2.63%)
Nov 23, 2020 9.602 9.710 9.500 9.705 4,150 +0.02(+0.15%)
Nov 20, 2020 9.810 9.810 9.470 9.690 6,100 +0.69(+7.67%)
Nov 19, 2020 9.085 9.155 9.000 9.000 3,339 -0.16(-1.75%)
Nov 18, 2020 9.225 9.350 9.110 9.160 4,718 -0.16(-1.72%)
Nov 17, 2020 9.455 9.465 9.320 9.320 6,267 -0.15(-1.58%)
Nov 16, 2020 9.460 9.510 9.210 9.470 6,292 +0.54(+6.05%)
Nov 13, 2020 9.040 9.040 8.840 8.930 4,300 -0.13(-1.46%)
Nov 12, 2020 9.145 9.250 9.060 9.062 5,249 -0.42(-4.47%)
Nov 11, 2020 9.210 9.487 9.210 9.487 5,502 +0.13(+1.35%)
Nov 10, 2020 9.140 9.360 8.930 9.360 6,419 +0.40(+4.46%)
Nov 09, 2020 8.860 9.040 8.860 8.960 7,895 +0.14(+1.59%)
Nov 06, 2020 8.850 8.900 8.820 8.820 10,600 +0.58(+6.99%)
Nov 05, 2020 8.385 8.385 8.170 8.244 5,614 -0.05(-0.55%)
Nov 04, 2020 8.580 8.580 8.140 8.290 4,675 -0.12(-1.37%)
Nov 03, 2020 8.390 8.500 8.210 8.405 14,576 +0.27(+3.38%)
Nov 02, 2020 8.255 8.255 8.110 8.130 14,918 +0.06(+0.74%)
Oct 30, 2020 8.060 8.070 7.930 8.070 10,400 -0.11(-1.28%)
Oct 29, 2020 8.173 8.211 8.160 8.175 12,856 +0.21(+2.57%)
Oct 28, 2020 8.070 8.070 7.970 7.970 10,802 -0.45(-5.34%)
Oct 27, 2020 8.290 8.490 8.270 8.420 18,227 -0.08(-0.94%)
Oct 26, 2020 8.630 8.630 8.500 8.500 6,924 -0.19(-2.19%)
Oct 23, 2020 8.460 8.800 8.460 8.690 8,800 -0.02(-0.23%)
Oct 22, 2020 8.600 8.710 8.540 8.710 8,627 +0.14(+1.57%)
Oct 21, 2020 8.630 8.630 8.460 8.575 5,726 +0.12(+1.48%)
Oct 20, 2020 8.510 8.580 8.440 8.450 9,149 -0.27(-3.10%)
Oct 19, 2020 8.820 8.820 8.720 8.720 12,459 +0.05(+0.58%)
Oct 16, 2020 8.725 8.780 8.670 8.670 12,600 -0.16(-1.81%)
Oct 15, 2020 8.795 8.830 8.760 8.830 5,900 -0.17(-1.89%)
Oct 14, 2020 8.975 9.000 8.870 9.000 8,252 -0.04(-0.44%)
Oct 13, 2020 8.915 9.040 8.830 9.040 5,889 +0.06(+0.72%)
Oct 12, 2020 8.935 9.010 8.873 8.975 4,598 -0.06(-0.65%)
Oct 09, 2020 9.024 9.200 8.990 9.034 6,000 -0.12(-1.29%)
Oct 08, 2020 9.225 9.225 9.152 9.152 2,458 -0.15(-1.64%)
Oct 07, 2020 9.323 9.400 9.194 9.305 5,240 +0.18(+2.01%)
Oct 06, 2020 9.045 9.270 8.970 9.122 5,526 +0.00(+0.02%)
Oct 05, 2020 9.005 9.145 9.005 9.120 5,204 +0.30(+3.37%)
Oct 02, 2020 8.730 8.844 8.730 8.822 7,100 +0.11(+1.23%)
Oct 01, 2020 8.710 8.738 8.553 8.715 3,656 -0.05(-0.63%)
Sep 30, 2020 8.720 8.770 8.550 8.770 25,034 +0.09(+1.04%)
Sep 29, 2020 8.800 8.862 8.650 8.680 8,066 -0.10(-1.14%)
Sep 28, 2020 8.860 8.860 8.720 8.780 5,284 +0.09(+1.04%)
Sep 25, 2020 8.675 8.695 8.675 8.690 2,300 -0.05(-0.57%)
Sep 24, 2020 8.715 8.760 8.715 8.740 4,796 -0.14(-1.58%)
Sep 23, 2020 8.955 8.955 8.860 8.880 6,823 -0.22(-2.47%)
Sep 22, 2020 9.190 9.190 9.020 9.105 9,229 +0.10(+1.05%)
Sep 21, 2020 8.930 9.020 8.930 9.010 10,059 -0.27(-2.89%)
Sep 18, 2020 9.270 9.350 9.252 9.278 10,700 +0.43(+4.84%)
Sep 17, 2020 8.918 8.980 8.750 8.850 8,862 -0.45(-4.84%)
Sep 16, 2020 9.350 9.370 9.300 9.300 28,803 -0.38(-3.93%)
Sep 15, 2020 9.700 9.740 9.667 9.680 14,747 -0.14(-1.48%)
Sep 14, 2020 9.670 9.825 9.670 9.825 2,829 +0.35(+3.67%)
Sep 11, 2020 9.435 9.520 9.435 9.477 3,200 -0.06(-0.66%)
Sep 10, 2020 9.650 9.710 9.540 9.540 5,486 -0.11(-1.14%)
Sep 09, 2020 9.585 9.670 9.510 9.650 6,560 +0.12(+1.31%)
Sep 08, 2020 9.470 9.593 9.440 9.525 5,421 -0.04(-0.46%)
Sep 04, 2020 9.540 9.600 9.370 9.569 9,600 +0.08(+0.83%)
Sep 03, 2020 9.560 9.560 9.430 9.490 3,488 -0.21(-2.11%)
Sep 02, 2020 9.562 9.695 9.460 9.695 13,584 +0.04(+0.41%)
Sep 01, 2020 9.681 9.690 9.626 9.655 23,908 -0.18(-1.78%)
Aug 31, 2020 9.755 9.880 9.710 9.830 11,695 +0.20(+2.08%)
Aug 28, 2020 9.430 9.670 9.430 9.630 9,700 +0.30(+3.19%)
Aug 27, 2020 9.360 9.360 9.273 9.332 4,736 -0.11(-1.14%)
Aug 26, 2020 9.460 9.510 9.440 9.440 5,178 -0.04(-0.42%)
Aug 25, 2020 9.495 9.550 9.440 9.480 5,731 +0.38(+4.18%)
Aug 24, 2020 9.080 9.100 9.020 9.100 4,035 -0.03(-0.27%)
Aug 21, 2020 9.125 9.130 9.040 9.125 12,100 -0.10(-1.03%)
Aug 20, 2020 9.090 9.220 9.090 9.220 6,601 -0.15(-1.60%)
Aug 19, 2020 9.445 9.500 9.370 9.370 6,251 -0.19(-1.99%)
Aug 18, 2020 9.505 9.560 9.470 9.560 6,825 -0.01(-0.11%)
Aug 17, 2020 9.590 9.590 9.550 9.571 3,850 -0.08(-0.86%)
Aug 14, 2020 9.750 9.750 9.630 9.654 4,700 -0.05(-0.56%)
Aug 13, 2020 9.860 9.860 9.700 9.708 5,966 -0.19(-1.94%)
Aug 12, 2020 9.800 9.900 9.800 9.900 7,047 +0.10(+0.97%)
Aug 11, 2020 9.700 9.810 9.700 9.805 2,416 +0.30(+3.21%)
Aug 10, 2020 9.455 9.500 9.455 9.500 8,200 +0.02(+0.21%)
Aug 07, 2020 9.455 9.490 9.455 9.480 4,200 +0.14(+1.55%)
Aug 06, 2020 9.385 9.410 9.280 9.335 6,687 +0.32(+3.49%)
Aug 05, 2020 9.000 9.120 8.930 9.020 340,455 +0.36(+4.11%)
Aug 04, 2020 8.660 8.700 8.571 8.664 418,371 +0.22(+2.62%)
Aug 03, 2020 8.360 8.450 8.360 8.443 45,170 +0.35(+4.36%)
Jul 31, 2020 8.182 8.195 8.090 8.090 45,400 -0.38(-4.49%)
Jul 30, 2020 8.410 8.485 8.364 8.470 251,836 -0.13(-1.56%)
Jul 29, 2020 8.570 8.620 8.570 8.604 375,478 -0.06(-0.65%)
Jul 28, 2020 8.715 8.750 8.660 8.660 411,882 -0.16(-1.79%)
Jul 27, 2020 8.790 8.910 8.790 8.818 518,400 +0.33(+3.86%)
Jul 24, 2020 8.380 8.520 8.330 8.490 25,500 +0.04(+0.47%)
Jul 23, 2020 8.603 8.603 8.450 8.450 14,821 -0.06(-0.71%)
Jul 22, 2020 8.150 8.630 8.150 8.510 8,563 -0.14(-1.68%)
Jul 21, 2020 8.830 8.830 8.576 8.655 9,694 -0.33(-3.67%)
Jul 20, 2020 8.995 9.013 8.950 8.985 9,202 -0.11(-1.16%)
Jul 17, 2020 9.090 9.090 8.990 9.090 13,700 +0.00(+0.00%)
Jul 16, 2020 9.135 9.190 9.080 9.090 27,118 -0.13(-1.41%)
Jul 15, 2020 9.168 9.280 9.120 9.220 7,269 +0.17(+1.91%)
Jul 14, 2020 8.943 9.100 8.943 9.047 5,405 +0.13(+1.43%)
Jul 13, 2020 8.890 9.020 8.890 8.920 17,768 +0.29(+3.36%)
Jul 10, 2020 8.600 8.630 8.510 8.630 11,400 +0.04(+0.47%)
Jul 09, 2020 8.700 8.700 8.590 8.590 5,196 -0.20(-2.28%)
Jul 08, 2020 8.830 8.860 8.790 8.790 11,630 -0.02(-0.20%)
Jul 07, 2020 8.825 8.900 8.790 8.808 10,926 -0.30(-3.26%)
Jul 06, 2020 9.100 9.180 9.070 9.105 12,543 +0.19(+2.07%)
Jul 02, 2020 8.873 9.030 8.820 8.920 9,200 +0.15(+1.77%)
Jul 01, 2020 8.850 8.850 8.724 8.765 6,103 -0.20(-2.25%)
Jun 30, 2020 8.936 9.068 8.850 8.966 5,141 +0.19(+2.21%)
Jun 29, 2020 8.786 8.948 8.750 8.773 8,902 -0.15(-1.63%)
Jun 26, 2020 8.980 9.024 8.840 8.918 10,200 -0.06(-0.69%)
Jun 25, 2020 8.860 8.980 8.860 8.980 20,608 -0.03(-0.33%)
Jun 24, 2020 8.950 9.080 8.950 9.010 11,258 -0.16(-1.74%)
Jun 23, 2020 9.300 9.331 9.050 9.170 11,783 +0.07(+0.82%)
Jun 22, 2020 9.020 9.230 8.990 9.095 17,593 +0.17(+1.85%)
Jun 19, 2020 9.100 9.220 8.930 8.930 14,500 -0.23(-2.56%)
Jun 18, 2020 9.160 9.280 9.090 9.165 7,215 -0.05(-0.49%)
Jun 17, 2020 9.225 9.460 9.120 9.210 9,953 -0.14(-1.55%)
Jun 16, 2020 9.390 9.610 9.270 9.355 11,433 +0.39(+4.41%)
Jun 15, 2020 9.040 9.060 8.900 8.960 26,312 -0.34(-3.66%)
Jun 12, 2020 9.375 9.460 9.170 9.300 7,400 +0.39(+4.38%)
Jun 11, 2020 9.288 9.290 8.910 8.910 9,782 -0.87(-8.91%)
Jun 10, 2020 9.740 9.910 9.740 9.782 26,280 +0.11(+1.16%)
Jun 09, 2020 9.450 9.670 9.450 9.670 7,987 -0.33(-3.28%)
Jun 08, 2020 9.975 10.05 9.930 9.998 15,863 +0.33(+3.39%)
Jun 05, 2020 9.870 9.920 9.670 9.670 17,000 +0.17(+1.79%)
Jun 04, 2020 9.540 9.650 9.430 9.500 34,230 -0.15(-1.55%)
Jun 03, 2020 9.090 9.650 9.090 9.650 11,416 +0.33(+3.54%)
Jun 02, 2020 9.440 9.440 9.320 9.320 10,164 +0.28(+3.10%)
Jun 01, 2020 9.008 9.180 8.998 9.040 31,093 -0.23(-2.48%)
May 29, 2020 9.240 9.370 9.154 9.270 24,600 -0.31(-3.24%)
May 28, 2020 9.360 9.590 9.310 9.580 17,205 +0.11(+1.16%)
May 27, 2020 9.350 9.480 9.320 9.470 18,200 +0.67(+7.61%)
May 26, 2020 9.220 9.220 8.800 8.800 19,592 +0.58(+7.06%)
May 22, 2020 8.150 8.300 8.150 8.220 12,600 -0.03(-0.33%)
May 21, 2020 8.305 8.450 8.160 8.248 26,570 +0.01(+0.09%)
May 20, 2020 8.290 8.390 8.200 8.240 20,491 -0.03(-0.33%)
May 19, 2020 8.325 8.420 8.190 8.268 27,357 -0.01(-0.15%)
May 18, 2020 8.700 8.700 7.940 8.280 32,755 +0.24(+2.99%)
May 15, 2020 7.850 8.250 7.850 8.040 23,300 +0.27(+3.47%)
May 14, 2020 7.815 7.960 7.630 7.770 24,849 -0.19(-2.39%)
May 13, 2020 8.030 8.109 7.850 7.960 20,527 +0.05(+0.61%)
May 12, 2020 8.050 8.210 7.900 7.912 27,864 -0.47(-5.58%)
May 11, 2020 8.240 8.380 8.100 8.380 21,390 +0.85(+11.29%)
May 08, 2020 7.670 7.670 7.530 7.530 35,200 +0.29(+4.08%)
May 07, 2020 7.285 7.370 7.160 7.235 32,880 -0.10(-1.43%)
May 06, 2020 7.445 7.520 7.340 7.340 30,245 +0.01(+0.14%)
May 05, 2020 7.330 7.620 7.290 7.330 21,312 +0.09(+1.24%)
May 04, 2020 7.040 7.400 7.040 7.240 49,816 -0.03(-0.41%)
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.