Isuzu Motors Ltd ADR (OP: ISUZY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014		12.22	12.22	12.22	0	-0.01(-0.08%)
Dec 30, 2014	12.23	12.25	12.22	12.23	12,005	+0.02(+0.16%)
Dec 29, 2014	12.16	12.21	12.16	12.21	9,782	-0.04(-0.37%)
Dec 26, 2014	12.34	12.36	12.25	12.26	23,955	+0.08(+0.66%)
Dec 24, 2014		12.18	12.18	12.18	0	-0.05(-0.41%)
Dec 23, 2014	12.24	12.30	12.23	12.23	8,795	-0.04(-0.33%)
Dec 22, 2014	12.30	12.30	12.24	12.27	22,533	+0.16(+1.36%)
Dec 19, 2014	12.12	12.15	12.09	12.11	40,481	+0.22(+1.89%)
Dec 18, 2014	11.61	11.90	11.60	11.88	120,449	+0.50(+4.35%)
Dec 17, 2014	11.37	11.44	11.34	11.38	57,534	-0.12(-1.09%)
Dec 16, 2014		11.57	11.49	11.51	17,285	-0.22(-1.88%)
Dec 15, 2014	11.90	11.90	11.71	11.73	15,135	-0.38(-3.10%)
Dec 12, 2014	12.18	12.22	12.10	12.11	10,898	-0.29(-2.38%)
Dec 11, 2014	12.41	12.47	12.34	12.40	4,030	+0.01(+0.08%)
Dec 10, 2014	12.49	12.49	12.36	12.39	27,689	-0.39(-3.05%)
Dec 09, 2014	12.74	12.78	12.67	12.78	17,938	+0.05(+0.39%)
Dec 08, 2014	12.73	12.79	12.72	12.73	14,492	-0.48(-3.63%)
Dec 05, 2014	13.16	13.24	13.16	13.21	7,547	+0.52(+4.10%)
Dec 04, 2014	12.64	12.69	12.61	12.69	20,504	+0.11(+0.87%)
Dec 03, 2014	12.62	12.70	12.58	12.58	16,545	-0.49(-3.75%)
Dec 02, 2014	13.05	13.09	13.04	13.07	4,655	+0.26(+2.03%)
Dec 01, 2014	12.79	12.89	12.79	12.81	3,278	-0.20(-1.54%)
Nov 28, 2014	13.02	13.02	13.01	13.01	1,693	+0.00(+0.00%)
Nov 26, 2014		13.01	13.01	13.01	0	+0.11(+0.85%)
Nov 25, 2014	12.92	12.96	12.90	12.90	7,743	-0.06(-0.46%)
Nov 24, 2014	12.99	12.99	12.96	12.96	10,112	-0.03(-0.23%)
Nov 21, 2014	13.04	13.05	12.96	12.99	3,245	+0.18(+1.41%)
Nov 20, 2014	12.74	12.81	12.74	12.81	3,422	-0.10(-0.77%)
Nov 19, 2014	13.02	13.02	12.86	12.91	2,204	+0.10(+0.74%)
Nov 18, 2014	12.74	12.85	12.74	12.81	14,545	+0.13(+1.06%)
Nov 17, 2014		12.71	12.64	12.68	16,553	-0.43(-3.24%)
Nov 14, 2014	13.11	13.13	13.06	13.11	7,407	+0.04(+0.27%)
Nov 13, 2014	13.02	13.11	13.02	13.07	2,613	+0.17(+1.32%)
Nov 12, 2014	12.86	12.93	12.84	12.90	9,444	-0.12(-0.96%)
Nov 11, 2014	13.01	13.05	13.01	13.03	7,059	+0.02(+0.12%)
Nov 10, 2014	12.99	13.03	12.96	13.01	5,522	+0.23(+1.80%)
Nov 07, 2014	12.72	12.79	12.72	12.78	1,660	-0.16(-1.24%)
Nov 06, 2014	12.94	12.98	12.90	12.94	5,714	-0.21(-1.60%)
Nov 05, 2014	13.21	13.27	13.03	13.15	4,460	+0.22(+1.74%)
Nov 04, 2014	12.90	12.93	12.86	12.93	4,915	-0.22(-1.71%)
Nov 03, 2014	13.12	13.21	13.12	13.15	4,139	-0.05(-0.38%)
Oct 31, 2014	13.06	13.26	13.03	13.20	9,543	+0.74(+5.98%)
Oct 30, 2014	12.53	12.62	12.42	12.46	15,110	-0.07(-0.60%)
Oct 29, 2014	12.59	12.59	12.46	12.53	5,219	+0.18(+1.46%)
Oct 28, 2014	12.25	12.35	12.25	12.35	5,641	-0.02(-0.16%)
Oct 27, 2014	12.32	12.37	12.29	12.37	8,078	-0.05(-0.43%)
Oct 24, 2014	12.39	12.43	12.34	12.42	5,137	+0.02(+0.15%)
Oct 23, 2014	12.45	12.47	12.38	12.40	31,116	+0.18(+1.47%)
Oct 22, 2014	12.34	12.36	12.22	12.22	137,901	-0.14(-1.14%)
Oct 21, 2014	12.31	12.37	12.31	12.37	4,575	-0.08(-0.64%)
Oct 20, 2014	12.37	12.46	12.36	12.45	7,199	+0.30(+2.47%)
Oct 17, 2014	12.10	12.26	12.05	12.14	2,744	-0.03(-0.25%)
Oct 16, 2014	12.19	12.23	12.04	12.18	26,771	-0.04(-0.37%)
Oct 15, 2014	12.19	12.23	12.11	12.22	18,246	-0.07(-0.57%)
Oct 14, 2014	12.33	12.40	12.29	12.29	3,579	+0.13(+1.11%)
Oct 13, 2014		12.29	12.11	12.15	6,439	-0.13(-1.10%)
Oct 10, 2014	12.40	12.44	12.29	12.29	7,949	-0.50(-3.91%)
Oct 09, 2014	12.91	12.93	12.78	12.79	9,904	-0.39(-2.96%)
Oct 08, 2014	13.02	13.18	12.98	13.18	10,714	-0.10(-0.72%)
Oct 07, 2014	13.33	13.35	13.28	13.28	10,563	-0.07(-0.56%)
Oct 06, 2014	13.34	13.39	13.32	13.35	3,948	-0.09(-0.67%)
Oct 03, 2014	13.42	13.55	13.40	13.44	6,795	-0.08(-0.59%)

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.