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

Isuzu Motors Ltd ADR (OP: ISUZY )

12.62 -0.09 (-0.71%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 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 30, 2014 61.27 61.36 61.27 61.36 1,029 +0.03(+0.05%)
May 29, 2014 60.99 61.33 60.99 61.33 985 +0.41(+0.67%)
May 28, 2014 60.72 60.92 60.72 60.92 826 +1.44(+2.42%)
May 23, 2014 59.48 59.48 59.48 197 +0.33(+0.56%)
May 22, 2014 59.23 59.23 59.15 59.15 822 -0.02(-0.04%)
May 21, 2014 58.84 59.17 58.84 59.17 1,976 +0.61(+1.04%)
May 20, 2014 58.54 58.56 58.54 58.56 935 -0.98(-1.65%)
May 19, 2014 59.14 59.54 59.14 59.54 1,086 +0.32(+0.54%)
May 16, 2014 59.16 59.49 59.16 59.22 2,591 +0.53(+0.90%)
May 15, 2014 58.94 58.95 58.69 58.69 1,570 -0.03(-0.05%)
May 14, 2014 59.05 59.05 58.68 58.72 1,230 -0.92(-1.54%)
May 13, 2014 59.46 59.64 59.44 59.64 3,397 +3.59(+6.40%)
May 12, 2014 56.05 56.45 55.22 56.05 2,993 -0.52(-0.92%)
May 09, 2014 56.63 56.63 56.45 56.57 849 +0.60(+1.07%)
May 08, 2014 56.16 56.41 55.95 55.97 2,811 -0.85(-1.50%)
May 07, 2014 56.39 56.82 56.39 56.82 1,645 -0.72(-1.25%)
May 06, 2014 58.15 58.15 57.54 57.54 754 +0.11(+0.19%)
May 05, 2014 57.37 57.63 57.37 57.43 909 -0.17(-0.30%)
May 02, 2014 57.60 57.60 57.60 57.60 1,211 -0.45(-0.78%)
May 01, 2014 58.05 58.40 58.05 58.05 2,293 +0.24(+0.42%)
Apr 30, 2014 57.81 58.00 57.81 57.81 2,724 -1.11(-1.88%)
Apr 29, 2014 58.92 58.92 58.92 58.92 889 +0.03(+0.05%)
Apr 28, 2014 58.64 58.89 58.64 58.89 1,016 +0.19(+0.32%)
Apr 25, 2014 59.07 59.07 58.70 58.70 935 +0.29(+0.50%)
Apr 24, 2014 58.26 58.52 58.26 58.41 2,159 -0.09(-0.15%)
Apr 23, 2014 58.46 59.03 58.46 58.50 1,583 -1.01(-1.70%)
Apr 22, 2014 59.71 59.71 59.40 59.51 1,845 -0.07(-0.12%)
Apr 17, 2014 59.58 59.58 59.58 59.58 551 +0.18(+0.31%)
Apr 16, 2014 59.57 59.57 59.40 59.40 620 +2.52(+4.42%)
Apr 15, 2014 57.15 57.15 56.81 56.88 1,860 -0.54(-0.94%)
Apr 14, 2014 57.42 57.50 57.42 57.42 3,669 +0.02(+0.03%)
Apr 11, 2014 57.41 57.62 57.10 57.40 1,593 +1.71(+3.07%)
Apr 10, 2014 56.52 56.52 55.69 55.69 1,997 -1.72(-3.00%)
Apr 09, 2014 57.41 57.41 57.41 57.41 775 +0.61(+1.07%)
Apr 08, 2014 57.35 57.35 56.80 56.80 2,587 -0.67(-1.17%)
Apr 07, 2014 58.12 58.12 57.47 57.47 1,882 -1.49(-2.53%)
Apr 04, 2014 59.45 59.45 58.96 58.96 0 +0.39(+0.67%)
Apr 02, 2014 58.57 58.57 58.57 488 +1.05(+1.83%)
Apr 01, 2014 57.74 57.74 57.52 57.52 1,028 -0.03(-0.05%)
Mar 31, 2014 57.47 57.55 57.34 57.55 2,603 +1.42(+2.53%)
Mar 28, 2014 56.24 56.24 56.13 56.13 0 -0.82(-1.44%)
Mar 27, 2014 56.88 56.95 56.70 56.95 5,913 -2.00(-3.39%)
Mar 26, 2014 59.16 59.65 58.95 58.95 6,128 +1.63(+2.84%)
Mar 25, 2014 57.41 57.53 57.32 57.32 2,034 +0.33(+0.58%)
Mar 24, 2014 56.99 56.99 56.99 56.99 545 -1.28(-2.20%)
Mar 21, 2014 58.55 58.55 58.27 58.27 0 -0.13(-0.22%)
Mar 20, 2014 58.06 58.45 58.06 58.40 1,842 -1.10(-1.85%)
Mar 19, 2014 59.32 59.57 59.32 59.50 2,541 -0.64(-1.06%)
Mar 18, 2014 59.95 60.47 59.95 60.14 1,598 +0.01(+0.02%)
Mar 17, 2014 59.60 60.13 59.56 60.13 3,590 +0.87(+1.47%)
Mar 14, 2014 59.52 59.70 59.26 59.26 0 -0.08(-0.13%)
Mar 13, 2014 60.11 60.11 58.98 59.34 5,330 -0.79(-1.31%)
Mar 12, 2014 60.09 60.13 60.09 60.13 1,008 -0.82(-1.35%)
Mar 11, 2014 61.39 61.57 60.90 60.95 3,726 +0.21(+0.35%)
Mar 10, 2014 60.59 60.74 60.59 60.74 5,774 +0.29(+0.48%)
Mar 07, 2014 60.86 60.86 60.45 60.45 0 -0.49(-0.80%)
Mar 06, 2014 60.59 60.98 60.47 60.94 2,403 +1.82(+3.08%)
Mar 05, 2014 59.01 59.12 59.01 59.12 2,811 -0.85(-1.41%)
Mar 04, 2014 59.66 60.09 59.66 59.97 1,087 +0.95(+1.60%)
Mar 03, 2014 59.17 59.17 58.93 59.02 1,548 -1.91(-3.13%)
Feb 28, 2014 60.88 61.15 60.88 60.93 0 +0.55(+0.91%)
Feb 27, 2014 60.51 60.51 60.10 60.38 2,620 -0.62(-1.02%)
Feb 26, 2014 61.43 61.66 61.00 61.00 4,034 -0.55(-0.89%)
Feb 25, 2014 61.30 61.55 61.05 61.55 3,218 -0.45(-0.73%)
Feb 24, 2014 61.85 62.25 61.22 62.00 3,302 +0.78(+1.27%)
Feb 21, 2014 61.61 61.61 61.22 61.22 0 +0.14(+0.23%)
Feb 20, 2014 61.01 61.24 60.96 61.08 1,453 -0.72(-1.17%)
Feb 19, 2014 62.12 62.27 61.80 61.80 1,225 -0.85(-1.36%)
Feb 18, 2014 62.39 62.65 62.25 62.65 1,686 +1.15(+1.87%)
Feb 14, 2014 61.50 61.50 61.50 0 -0.62(-1.00%)
Feb 13, 2014 61.68 62.12 61.64 62.12 1,239 +0.13(+0.21%)
Feb 12, 2014 62.16 62.16 61.99 61.99 1,456 -0.98(-1.56%)
Feb 11, 2014 62.79 63.22 62.57 62.97 3,306 +0.68(+1.09%)
Feb 10, 2014 62.24 62.29 61.94 62.29 1,467 +2.25(+3.75%)
Feb 07, 2014 60.40 60.53 60.04 60.04 0 +0.80(+1.35%)
Feb 06, 2014 58.72 59.25 58.72 59.24 1,302 +1.66(+2.88%)
Feb 05, 2014 57.81 57.81 57.03 57.58 6,180 -0.11(-0.18%)
Feb 04, 2014 57.39 57.82 57.38 57.69 3,119 -1.31(-2.23%)
Feb 03, 2014 59.62 60.05 58.53 59.00 26,061 -0.33(-0.56%)
Jan 31, 2014 59.22 59.98 59.22 59.33 0 -0.84(-1.40%)
Jan 30, 2014 59.75 60.41 59.75 60.17 2,104 +0.10(+0.17%)
Jan 29, 2014 60.08 60.09 59.91 60.07 4,292 +0.20(+0.33%)
Jan 28, 2014 59.51 59.90 59.51 59.87 1,780 +0.62(+1.05%)
Jan 27, 2014 59.25 59.42 58.57 59.25 1,606 -0.42(-0.70%)
Jan 24, 2014 59.65 59.96 59.06 59.67 0 -0.43(-0.72%)
Jan 23, 2014 60.50 60.50 60.00 60.10 3,249 -1.50(-2.44%)
Jan 22, 2014 61.55 61.79 61.21 61.60 5,081 -0.98(-1.57%)
Jan 21, 2014 62.40 62.59 62.22 62.58 2,975 -0.37(-0.59%)
Jan 17, 2014 62.95 62.95 62.95 0 +0.40(+0.64%)
Jan 16, 2014 62.38 62.55 62.07 62.55 2,558 -0.28(-0.45%)
Jan 15, 2014 62.70 62.83 62.70 62.83 1,562 +0.84(+1.36%)
Jan 14, 2014 61.69 61.99 61.69 61.99 1,470 +1.55(+2.56%)
Jan 13, 2014 61.45 61.45 60.38 60.44 7,483 -0.64(-1.05%)
Jan 10, 2014 61.10 61.10 61.08 61.08 2,010 +0.02(+0.03%)
Jan 09, 2014 61.26 61.26 60.92 61.06 1,110 -0.62(-1.01%)
Jan 08, 2014 62.14 62.14 61.68 61.68 967 -0.32(-0.52%)
Jan 07, 2014 61.95 62.17 61.95 62.00 3,076 -0.20(-0.32%)
Jan 06, 2014 62.01 62.20 61.63 62.20 3,663 +0.60(+0.97%)
Jan 03, 2014 62.15 62.15 61.06 61.60 0 -0.03(-0.05%)
Jan 02, 2014 61.65 62.00 61.50 61.63 3,194 -0.72(-1.15%)
Dec 31, 2013 62.35 62.35 62.35 0 -0.05(-0.08%)
Dec 30, 2013 62.00 62.40 62.00 62.40 2,178 -0.69(-1.09%)
Dec 27, 2013 63.34 63.34 63.09 63.09 1,422 +0.66(+1.06%)
Dec 26, 2013 62.32 62.43 62.04 62.43 2,221 +3.39(+5.74%)
Dec 24, 2013 59.05 59.05 59.04 59.04 0 -0.78(-1.30%)
Dec 23, 2013 59.20 59.82 58.88 59.82 6,374 +0.99(+1.68%)
Dec 20, 2013 58.71 59.22 58.71 58.83 4,642 -0.72(-1.21%)
Dec 19, 2013 59.82 59.82 59.40 59.55 4,576 -0.74(-1.23%)
Dec 18, 2013 59.71 60.40 59.41 60.29 4,989 +1.70(+2.90%)
Dec 17, 2013 58.46 58.71 58.22 58.59 6,207 -0.76(-1.28%)
Dec 16, 2013 59.05 59.35 59.05 59.35 3,441 +0.14(+0.24%)
Dec 13, 2013 59.18 59.34 59.18 59.21 0 -0.74(-1.23%)
Dec 12, 2013 59.92 60.20 59.92 59.95 2,528 -0.70(-1.15%)
Dec 11, 2013 61.05 61.17 60.65 60.65 1,668 -0.87(-1.41%)
Dec 10, 2013 61.20 61.85 61.20 61.52 3,624 +0.23(+0.38%)
Dec 09, 2013 61.09 61.34 61.09 61.29 1,617 -0.48(-0.78%)
Dec 06, 2013 61.11 61.77 61.09 61.77 4,311 +1.81(+3.02%)
Dec 05, 2013 60.30 60.40 59.96 59.96 1,952 -0.24(-0.40%)
Dec 04, 2013 60.40 60.70 60.20 60.20 8,533 -0.35(-0.58%)
Dec 03, 2013 60.90 60.95 60.55 60.55 710 -3.10(-4.87%)
Dec 02, 2013 63.17 63.65 63.17 63.65 1,208 -0.20(-0.31%)
Nov 29, 2013 64.13 64.13 63.84 63.85 1,101 -0.51(-0.79%)
Nov 27, 2013 64.33 64.92 64.33 64.36 1,507 +0.96(+1.51%)
Nov 26, 2013 63.36 63.40 63.09 63.40 1,111 -1.43(-2.21%)
Nov 25, 2013 65.00 65.02 64.83 64.83 668 -0.92(-1.40%)
Nov 22, 2013 65.37 65.75 65.37 65.75 776 -0.20(-0.30%)
Nov 21, 2013 65.14 65.95 65.14 65.95 280 +1.21(+1.87%)
Nov 20, 2013 64.85 65.35 64.74 64.74 1,428 -0.72(-1.10%)
Nov 19, 2013 65.10 65.46 65.10 65.46 330 +0.15(+0.23%)
Nov 18, 2013 65.31 65.31 65.31 65.31 387 +0.81(+1.26%)
Nov 15, 2013 64.48 64.79 64.47 64.50 1,096 -0.50(-0.77%)
Nov 14, 2013 63.92 65.00 63.92 65.00 1,162 +3.19(+5.16%)
Nov 13, 2013 61.19 61.81 61.19 61.81 1,641 +0.54(+0.88%)
Nov 12, 2013 61.27 62.00 60.90 61.27 5,616 +0.10(+0.16%)
Nov 11, 2013 60.65 61.17 60.65 61.17 3,588 -0.38(-0.62%)
Nov 08, 2013 61.12 61.65 60.98 61.55 2,242 +1.50(+2.50%)
Nov 07, 2013 61.27 61.27 60.05 60.05 249 -1.55(-2.52%)
Nov 06, 2013 61.27 61.60 61.27 61.60 634 +1.41(+2.34%)
Nov 05, 2013 60.50 61.41 60.19 60.19 1,690 -1.51(-2.45%)
Nov 04, 2013 61.14 61.70 61.14 61.70 2,037 -0.12(-0.19%)
Nov 01, 2013 61.35 61.82 61.07 61.82 1,048 -0.26(-0.42%)
Oct 31, 2013 62.08 62.08 62.08 62.08 211 -1.26(-1.99%)
Oct 30, 2013 63.13 63.34 63.13 63.34 626 -0.36(-0.57%)
Oct 29, 2013 63.29 63.70 63.29 63.70 1,013 +0.50(+0.79%)
Oct 28, 2013 63.55 63.62 63.20 63.20 533 -0.45(-0.71%)
Oct 25, 2013 63.38 63.95 63.37 63.65 1,502 -1.15(-1.77%)
Oct 24, 2013 65.28 65.28 64.80 64.80 5,125 -0.09(-0.14%)
Oct 23, 2013 64.75 64.89 64.75 64.89 921 -1.39(-2.10%)
Oct 22, 2013 65.92 66.28 65.92 66.28 1,068 -0.11(-0.17%)
Oct 21, 2013 66.39 66.79 66.39 66.39 1,142 +0.47(+0.71%)
Oct 18, 2013 65.79 65.92 65.79 65.92 1,775 +1.22(+1.89%)
Oct 17, 2013 65.29 65.29 64.70 64.70 603 -0.23(-0.35%)
Oct 16, 2013 64.93 64.93 64.93 64.93 200 +1.10(+1.72%)
Oct 15, 2013 64.23 64.23 63.83 63.83 260 -1.77(-2.70%)
Oct 14, 2013 64.70 65.60 64.70 65.60 717 +0.82(+1.27%)
Oct 11, 2013 64.82 65.48 64.78 64.78 368 +0.00(+0.00%)
Oct 10, 2013 64.41 64.78 64.41 64.78 300 +1.84(+2.92%)
Oct 09, 2013 62.69 63.09 62.33 62.94 3,246 +1.49(+2.42%)
Oct 08, 2013 61.40 61.50 61.10 61.45 1,602 -0.35(-0.57%)
Oct 07, 2013 61.69 61.80 61.15 61.80 765 -1.42(-2.25%)
Oct 04, 2013 62.57 63.22 62.57 63.22 1,590 -0.33(-0.52%)
Oct 03, 2013 63.22 63.55 62.80 63.55 2,411 +0.05(+0.08%)
Oct 02, 2013 63.49 63.88 63.49 63.50 2,551 -0.68(-1.06%)
Oct 01, 2013 64.60 64.82 64.10 64.18 899 -2.27(-3.42%)
Sep 30, 2013 66.21 66.48 66.21 66.45 3,546 -0.63(-0.94%)
Sep 27, 2013 67.08 67.08 67.08 67.08 200 -0.66(-0.97%)
Sep 26, 2013 67.78 67.78 67.74 67.74 296 +1.64(+2.48%)
Sep 25, 2013 66.46 66.67 65.68 66.10 1,037 -0.12(-0.18%)
Sep 24, 2013 66.14 66.22 66.00 66.22 1,196 -1.44(-2.13%)
Sep 23, 2013 67.64 67.66 66.99 67.66 1,118 +0.02(+0.03%)
Sep 20, 2013 67.64 67.64 67.64 67.64 704 -1.71(-2.47%)
Sep 19, 2013 68.61 69.35 68.61 69.35 2,191 +3.42(+5.19%)
Sep 18, 2013 64.86 65.93 64.86 65.93 580 +1.79(+2.79%)
Sep 17, 2013 63.59 64.14 63.59 64.14 718 +0.72(+1.14%)
Sep 16, 2013 63.43 63.43 63.42 63.42 482 +0.77(+1.23%)
Sep 13, 2013 62.71 62.71 62.31 62.65 2,254 +0.85(+1.38%)
Sep 12, 2013 61.43 61.88 61.43 61.80 24,425 -1.06(-1.69%)
Sep 11, 2013 62.75 62.86 62.75 62.86 707 +2.19(+3.61%)
Sep 10, 2013 60.17 60.67 60.17 60.67 681 +0.29(+0.48%)
Sep 09, 2013 59.87 60.38 59.87 60.38 267 +0.56(+0.94%)
Sep 06, 2013 59.42 59.85 59.42 59.82 1,229 -0.70(-1.16%)
Sep 05, 2013 60.39 60.52 60.39 60.52 221,285 -0.73(-1.19%)
Sep 04, 2013 60.71 61.25 60.56 61.25 9,126 -0.70(-1.13%)
Sep 03, 2013 62.23 62.23 61.70 61.95 212,841 +0.80(+1.31%)
Aug 30, 2013 61.21 61.24 61.13 61.15 34,086 +0.45(+0.74%)
Aug 29, 2013 60.86 61.33 60.70 60.70 16,844 +1.80(+3.06%)
Aug 28, 2013 58.90 58.90 58.90 58.90 500 -0.90(-1.51%)
Aug 27, 2013 59.80 59.80 59.80 59.80 200 -1.39(-2.27%)
Aug 26, 2013 61.19 61.19 61.19 61.19 100 +0.32(+0.53%)
Aug 23, 2013 61.09 61.09 60.87 60.87 305 +1.48(+2.49%)
Aug 22, 2013 59.39 59.39 59.39 59.39 100 -2.00(-3.26%)
Aug 21, 2013 61.15 61.39 61.15 61.39 300 -4.86(-7.34%)
Aug 19, 2013 66.25 66.25 66.25 0 -1.75(-2.57%)
Aug 16, 2013 68.00 68.00 68.00 68.00 100 +0.55(+0.82%)
Aug 15, 2013 67.45 67.45 67.45 67.45 100 -1.07(-1.56%)
Aug 14, 2013 69.30 69.30 68.52 68.52 600 -0.79(-1.14%)
Aug 13, 2013 69.31 69.31 69.31 69.31 100 +1.47(+2.17%)
Aug 12, 2013 67.84 67.84 67.84 67.84 200 -2.01(-2.88%)
Aug 09, 2013 69.85 69.85 69.85 69.85 100 +1.35(+1.97%)
Aug 08, 2013 68.50 70.89 68.50 68.50 200 -2.39(-3.37%)
Aug 07, 2013 70.90 70.90 70.89 70.89 609 -4.93(-6.50%)
Aug 06, 2013 75.82 75.82 75.82 75.82 100 +1.35(+1.81%)
Aug 02, 2013 74.47 74.47 74.47 0 +3.05(+4.27%)
Aug 01, 2013 71.42 71.42 71.42 71.42 100 -3.35(-4.48%)
Jul 30, 2013 74.77 74.77 74.77 0 -4.43(-5.59%)
Jul 25, 2013 79.20 79.20 79.20 79.20 0 -0.93(-1.16%)
Jul 23, 2013 80.13 80.13 80.13 80.13 0 -1.04(-1.28%)
Jul 18, 2013 81.17 81.17 81.17 81.17 0 +0.20(+0.25%)
Jul 16, 2013 80.97 80.97 80.97 80.97 0 -0.74(-0.91%)
Jul 15, 2013 81.60 81.71 81.60 81.71 200 +0.56(+0.69%)
Jul 12, 2013 81.15 81.15 81.15 81.15 100 +1.65(+2.08%)
Jul 10, 2013 79.50 79.50 79.50 0 +3.09(+4.04%)
Jul 08, 2013 76.41 76.41 76.41 76.41 0 +2.61(+3.54%)
Jul 03, 2013 73.80 73.80 73.80 73.80 0 +4.01(+5.75%)
Jul 01, 2013 69.79 69.79 69.79 0 +0.79(+1.14%)
Jun 27, 2013 69.00 69.00 69.00 69.00 0 +0.94(+1.38%)
Jun 24, 2013 68.06 68.06 68.06 68.06 0 -2.04(-2.91%)
Jun 21, 2013 69.55 70.10 69.55 70.10 500 -0.83(-1.17%)
Jun 20, 2013 71.78 71.78 70.93 70.93 518 -6.23(-8.07%)
Jun 19, 2013 78.15 78.20 77.16 77.16 600 -0.77(-0.99%)
Jun 17, 2013 77.93 77.93 77.93 0 +1.77(+2.32%)
Jun 14, 2013 76.56 76.56 76.16 76.16 200 -1.34(-1.73%)
Jun 13, 2013 76.50 77.50 76.50 77.50 200 -2.25(-2.82%)
Jun 12, 2013 79.75 79.75 79.75 79.75 100 -2.27(-2.77%)
Jun 10, 2013 82.02 82.02 82.02 82.02 100 +4.47(+5.76%)
Jun 06, 2013 77.55 77.55 77.55 0 -1.27(-1.61%)
Jun 05, 2013 78.98 78.98 78.82 78.82 200 +2.27(+2.97%)
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.