Indicators

Denso Corp Ltd ADR (OP: DNZOY )

15.11 -0.23 (-1.50%)

Streaming Delayed Price Updated: 3:53 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	22.19	22.26	21.95	21.95	34,798	-0.31(-1.39%)
Jan 29, 2015	22.20	22.33	22.11	22.26	32,428	-0.07(-0.31%)
Jan 28, 2015	22.54	22.63	22.31	22.33	26,571	-0.48(-2.10%)
Jan 27, 2015	22.60	22.94	22.60	22.81	23,742	-0.09(-0.39%)
Jan 26, 2015	22.74	22.95	22.74	22.90	30,632	+0.20(+0.86%)
Jan 23, 2015	22.72	22.76	22.61	22.70	29,300	-0.20(-0.88%)
Jan 22, 2015	22.65	22.95	22.58	22.91	24,741	+0.10(+0.42%)
Jan 21, 2015	22.52	22.85	22.50	22.81	687,028	-0.01(-0.04%)
Jan 20, 2015	22.98	22.98	22.72	22.82	36,376	+0.11(+0.48%)
Jan 16, 2015		22.71	22.71	22.71	0	+0.16(+0.71%)
Jan 15, 2015	22.64	22.70	22.53	22.55	21,447	+0.14(+0.62%)
Jan 14, 2015	22.34	22.48	22.25	22.41	21,841	-0.35(-1.54%)
Jan 13, 2015				22.76	0	+0.45(+2.02%)
Jan 12, 2015	22.27	22.38	22.11	22.31	32,173	-0.06(-0.27%)
Jan 09, 2015	22.52	22.58	22.33	22.37	41,207	-0.53(-2.31%)
Jan 08, 2015	22.76	22.93	22.72	22.90	25,309	+0.00(+0.00%)
Jan 07, 2015	22.98	22.99	22.84	22.90	30,186	+0.33(+1.46%)
Jan 06, 2015	22.82	22.85	22.42	22.57	26,479	-0.40(-1.74%)
Jan 05, 2015	23.22	23.22	22.93	22.97	29,731	-0.48(-2.03%)

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.