Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.20 -0.01 (-0.06%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	118.89	118.89	118.34	118.34	314	-0.66(-0.55%)
Jan 28, 2010	121.00	121.00	119.00	119.00	2,800	-0.11(-0.09%)
Jan 27, 2010	120.00	120.00	119.00	119.11	28,669	-6.81(-5.41%)
Jan 26, 2010	125.92	125.92	125.92	125.92	200	+0.32(+0.25%)
Jan 25, 2010	125.96	125.98	125.50	125.60	5,135	-1.40(-1.10%)
Jan 22, 2010	128.60	128.60	127.00	127.00	3,687	-1.30(-1.01%)
Jan 21, 2010	129.95	129.95	128.30	128.30	1,189	+1.83(+1.45%)
Jan 20, 2010	126.55	126.55	124.91	126.47	519	-2.03(-1.58%)
Jan 19, 2010	129.75	130.00	128.50	128.50	16,079	-5.16(-3.86%)
Jan 15, 2010		133.66	133.66	133.66	0	+1.15(+0.87%)
Jan 14, 2010	131.00	132.51	131.00	132.51	1,849	+4.12(+3.21%)
Jan 13, 2010	125.50	128.39	125.50	128.39	5,811	+1.44(+1.13%)
Jan 12, 2010	126.95	126.95	126.95	126.95	131	+3.47(+2.81%)
Jan 11, 2010	121.42	123.48	121.42	123.48	422	+1.28(+1.05%)
Jan 08, 2010	121.99	122.20	121.50	122.20	788	+2.88(+2.41%)
Jan 07, 2010	120.50	120.50	119.32	119.32	995	-3.22(-2.63%)
Jan 06, 2010	122.47	122.54	122.47	122.54	480	+0.40(+0.33%)
Jan 05, 2010	122.27	123.80	122.14	122.14	9,717	-3.28(-2.62%)

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.