Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 2:17PM ET - U.S. Markets close in 1 hour and 43 minutes. Dow  1.08% Nasdaq  1.12%

SUZUKI MOTOR CO (SZKMF.PK)

On Nov 18: 24.55   0.00 (0.00%)

MORE ON SZKMF.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 24.55 24.55 24.55 24.55 0 24.55 19-Nov-09 24.55 24.55 24.55 24.55 0 24.55 18-Nov-09 24.55 24.55 24.55 24.55 100 24.55 17-Nov-09 23.30 23.30 23.30 23.30 0 23.30 16-Nov-09 23.30 23.30 23.30 23.30 0 23.30 13-Nov-09 23.30 23.30 23.30 23.30 0 23.30 12-Nov-09 23.30 23.30 23.30 23.30 0 23.30 11-Nov-09 23.30 23.30 23.30 23.30 0 23.30 10-Nov-09 23.30 23.30 23.30 23.30 0 23.30 9-Nov-09 23.30 23.30 23.30 23.30 0 23.30 6-Nov-09 23.30 23.30 23.30 23.30 0 23.30 5-Nov-09 23.30 23.30 23.30 23.30 0 23.30 4-Nov-09 23.30 23.30 23.30 23.30 2,000 23.30 3-Nov-09 24.50 24.50 24.50 24.50 0 24.50 2-Nov-09 24.50 24.50 24.03 24.50 7,000 24.50 30-Oct-09 23.75 23.75 23.75 23.75 0 23.75 29-Oct-09 23.75 23.75 23.75 23.75 400 23.75 28-Oct-09 24.35 24.35 24.35 24.35 0 24.35 27-Oct-09 24.35 24.35 24.35 24.35 0 24.35 26-Oct-09 24.35 24.35 24.35 24.35 200 24.35 23-Oct-09 23.10 23.10 23.10 23.10 0 23.10 22-Oct-09 23.10 23.10 23.10 23.10 0 23.10 21-Oct-09 23.10 23.10 23.10 23.10 0 23.10 20-Oct-09 23.10 23.10 23.10 23.10 0 23.10 19-Oct-09 23.10 23.10 23.10 23.10 0 23.10 16-Oct-09 23.10 23.10 23.10 23.10 0 23.10 15-Oct-09 23.10 23.10 23.10 23.10 0 23.10 14-Oct-09 23.10 23.10 23.10 23.10 2,000 23.10 13-Oct-09 23.65 23.65 23.65 23.65 2,000 23.65 12-Oct-09 22.10 22.10 22.10 22.10 0 22.10 9-Oct-09 22.10 22.10 22.10 22.10 0 22.10 8-Oct-09 22.10 22.10 22.10 22.10 0 22.10 7-Oct-09 22.10 22.10 22.10 22.10 0 22.10 6-Oct-09 22.10 22.10 22.10 22.10 0 22.10 5-Oct-09 22.10 22.10 22.10 22.10 1,000 22.10 2-Oct-09 22.30 22.30 22.30 22.30 500 22.30 1-Oct-09 23.60 23.60 23.60 23.60 0 23.60 30-Sep-09 23.41 23.60 23.41 23.60 1,300 23.60 29-Sep-09 23.00 23.05 23.00 23.05 400 23.05 28-Sep-09 23.50 23.50 23.50 23.50 0 23.50 25-Sep-09 23.50 23.50 23.50 23.50 0 23.50 24-Sep-09 23.50 23.50 23.50 23.50 3,100 23.50 23-Sep-09 23.05 23.50 23.05 23.50 3,000 23.50 22-Sep-09 22.90 22.90 22.90 22.90 0 22.90 21-Sep-09 22.90 22.90 22.90 22.90 0 22.90 18-Sep-09 22.55 22.90 22.55 22.90 600 22.90 17-Sep-09 23.35 23.35 23.35 23.35 200 23.35 16-Sep-09 23.35 23.35 23.35 23.35 400 23.35 15-Sep-09 23.85 23.85 23.85 23.85 0 23.85 14-Sep-09 23.85 23.85 23.85 23.85 0 23.85 11-Sep-09 23.85 23.85 23.85 23.85 0 23.85 10-Sep-09 23.85 23.85 23.85 23.85 200 23.85 9-Sep-09 23.00 23.00 23.00 23.00 100 23.00 8-Sep-09 23.00 23.00 23.00 23.00 0 23.00 4-Sep-09 23.00 23.00 23.00 23.00 100 23.00 3-Sep-09 24.05 24.05 24.05 24.05 0 24.05 2-Sep-09 24.05 24.05 24.05 24.05 0 24.05 1-Sep-09 24.05 24.05 24.05 24.05 0 24.05 31-Aug-09 24.05 24.05 24.05 24.05 200 24.05 28-Aug-09 24.75 24.75 24.75 24.75 0 24.75 27-Aug-09 24.75 24.75 24.75 24.75 0 24.75 26-Aug-09 24.75 24.75 24.75 24.75 0 24.75 25-Aug-09 24.75 24.75 24.75 24.75 600 24.75 24-Aug-09 24.60 24.60 24.60 24.60 0 24.60 21-Aug-09 24.60 24.60 24.60 24.60 0 24.60 20-Aug-09 24.15 24.60 24.15 24.60 2,400 24.60 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions