Isuzu Motors Ltd ADR (OP: ISUZY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.