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

Isuzu Motors Ltd ADR (OP: ISUZY )

12.38 -0.11 (-0.88%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 10, 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 29, 2016 10.61 10.77 10.51 10.58 24,862 -0.08(-0.75%)
Apr 28, 2016 10.87 10.87 10.59 10.66 10,583 -0.80(-6.98%)
Apr 27, 2016 11.43 11.46 11.34 11.46 10,770 -0.17(-1.46%)
Apr 26, 2016 11.58 11.65 11.54 11.63 8,720 +0.02(+0.17%)
Apr 25, 2016 11.58 11.64 11.51 11.61 5,107 -0.09(-0.77%)
Apr 22, 2016 11.54 11.70 11.49 11.70 7,603 +0.34(+2.99%)
Apr 21, 2016 11.36 11.44 11.34 11.36 30,121 +0.27(+2.43%)
Apr 20, 2016 11.02 11.13 11.02 11.09 4,090 -0.08(-0.72%)
Apr 19, 2016 11.20 11.24 11.12 11.17 26,714 +0.42(+3.87%)
Apr 18, 2016 10.67 10.76 10.65 10.75 6,901 +0.20(+1.93%)
Apr 15, 2016 10.56 10.59 10.53 10.55 5,045 -0.07(-0.66%)
Apr 14, 2016 10.62 10.70 10.60 10.62 7,314 -0.02(-0.19%)
Apr 13, 2016 10.56 10.64 10.50 10.64 16,981 +0.56(+5.56%)
Apr 12, 2016 9.980 10.10 9.950 10.08 23,683 +0.38(+3.92%)
Apr 11, 2016 9.755 9.790 9.700 9.700 15,070 -0.11(-1.12%)
Apr 08, 2016 9.780 9.875 9.760 9.810 12,328 +0.32(+3.37%)
Apr 07, 2016 9.525 9.540 9.320 9.490 14,719 +0.06(+0.64%)
Apr 06, 2016 9.450 9.520 9.430 9.430 25,079 +0.06(+0.64%)
Apr 05, 2016 9.500 9.500 9.360 9.370 11,639 -0.34(-3.50%)
Apr 04, 2016 9.710 9.760 9.710 9.710 6,465 -0.11(-1.12%)
Apr 01, 2016 9.760 9.870 9.750 9.820 21,550 -0.46(-4.47%)
Mar 31, 2016 10.31 10.35 10.28 10.28 9,878 -0.20(-1.91%)
Mar 30, 2016 10.46 10.48 10.41 10.48 9,239 +0.00(+0.00%)
Mar 29, 2016 10.36 10.48 10.36 10.48 8,525 +0.02(+0.19%)
Mar 28, 2016 10.56 10.64 10.38 10.46 12,328 +0.10(+0.95%)
Mar 24, 2016 10.36 10.36 10.36 0 +0.01(+0.12%)
Mar 23, 2016 10.32 10.51 10.32 10.35 16,421 -0.03(-0.29%)
Mar 22, 2016 10.37 10.45 10.32 10.38 15,643 +0.13(+1.27%)
Mar 21, 2016 10.08 10.25 10.08 10.25 16,427 -0.02(-0.19%)
Mar 18, 2016 10.29 10.29 9.890 10.27 8,045 -0.12(-1.15%)
Mar 17, 2016 10.24 10.39 10.24 10.39 16,760 +0.09(+0.87%)
Mar 16, 2016 10.26 10.35 10.21 10.30 21,663 +0.01(+0.10%)
Mar 15, 2016 10.26 10.29 10.17 10.29 14,326 -0.25(-2.33%)
Mar 14, 2016 10.60 10.60 10.50 10.54 19,013 +0.09(+0.81%)
Mar 11, 2016 10.33 10.46 10.33 10.45 28,935 +0.33(+3.26%)
Mar 10, 2016 10.30 10.30 10.03 10.12 11,779 -0.08(-0.78%)
Mar 09, 2016 10.12 10.23 10.12 10.20 38,279 +0.20(+2.00%)
Mar 08, 2016 10.05 10.09 9.990 10.00 39,000 -0.19(-1.86%)
Mar 07, 2016 10.25 10.25 10.12 10.19 18,325 -0.15(-1.40%)
Mar 04, 2016 10.30 10.40 10.28 10.34 7,570 +0.08(+0.73%)
Mar 03, 2016 10.22 10.29 10.21 10.26 8,804 -0.06(-0.58%)
Mar 02, 2016 10.27 10.32 10.24 10.32 20,657 +0.45(+4.56%)
Mar 01, 2016 9.770 9.900 9.770 9.870 55,207 -0.11(-1.10%)
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%)
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.