Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denso Corp Ltd ADR (OP: DNZOY )

16.07 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 18.45 18.45 18.35 18.40 17,613 -0.06(-0.33%)
Jan 28, 2011 18.72 18.72 18.38 18.46 152,509 +0.14(+0.76%)
Jan 27, 2011 18.28 18.42 18.28 18.32 19,068 +0.21(+1.16%)
Jan 26, 2011 18.19 18.19 18.06 18.11 15,835 -0.08(-0.44%)
Jan 25, 2011 18.13 18.19 18.01 18.19 20,767 +0.19(+1.06%)
Jan 24, 2011 17.87 18.10 17.87 18.00 14,706 +0.10(+0.56%)
Jan 21, 2011 17.74 17.90 17.74 17.90 6,232 -0.08(-0.44%)
Jan 20, 2011 17.92 18.00 17.80 17.98 25,348 +0.03(+0.17%)
Jan 19, 2011 18.18 18.18 17.95 17.95 6,499 -0.06(-0.33%)
Jan 18, 2011 18.00 18.10 18.00 18.01 24,502 +0.07(+0.39%)
Jan 14, 2011 17.88 17.98 17.78 17.94 316,732 -0.27(-1.48%)
Jan 13, 2011 18.33 18.33 18.10 18.21 12,653 +0.13(+0.72%)
Jan 12, 2011 18.05 18.25 17.98 18.08 41,176 -0.16(-0.88%)
Jan 11, 2011 18.03 18.24 18.03 18.24 81,894 +0.37(+2.07%)
Jan 10, 2011 17.77 17.98 17.77 17.87 9,666 +0.00(+0.00%)
Jan 07, 2011 17.92 17.99 17.80 17.87 8,720 +0.21(+1.19%)
Jan 06, 2011 17.79 17.79 17.57 17.66 8,244 +0.22(+1.26%)
Jan 05, 2011 17.35 17.59 17.35 17.44 11,825 +0.19(+1.10%)
Jan 04, 2011 17.33 17.33 17.23 17.25 19,636 -0.11(-0.63%)
Jan 03, 2011 17.30 17.37 17.30 17.36 7,200 +0.21(+1.22%)
Dec 31, 2010 17.27 17.30 17.15 17.15 6,063 -0.12(-0.69%)
Dec 30, 2010 17.24 17.29 17.23 17.27 24,742 -0.07(-0.40%)
Dec 29, 2010 17.23 17.37 17.23 17.34 22,930 +0.06(+0.35%)
Dec 28, 2010 17.33 17.33 17.15 17.28 10,591 +0.23(+1.35%)
Dec 27, 2010 17.14 17.24 17.04 17.05 16,588 +0.10(+0.59%)
Dec 23, 2010 17.02 17.04 16.90 16.95 25,908 -0.11(-0.64%)
Dec 22, 2010 17.05 17.06 16.94 17.06 5,478 -0.02(-0.12%)
Dec 21, 2010 17.10 17.10 17.03 17.08 24,269 +0.11(+0.65%)
Dec 20, 2010 17.09 17.09 16.97 16.97 66,890 +0.05(+0.30%)
Dec 17, 2010 16.91 16.93 16.79 16.92 10,157 -0.07(-0.41%)
Dec 16, 2010 16.99 16.99 16.89 16.99 9,115 -0.14(-0.82%)
Dec 15, 2010 17.15 17.25 17.08 17.13 15,592 +0.03(+0.18%)
Dec 14, 2010 17.00 17.20 16.90 17.10 50,154 +0.04(+0.23%)
Dec 13, 2010 17.08 17.17 16.99 17.06 15,280 +0.28(+1.67%)
Dec 10, 2010 16.87 16.89 16.67 16.78 12,249 -0.18(-1.06%)
Dec 09, 2010 17.06 17.06 16.87 16.96 12,863 -0.10(-0.59%)
Dec 08, 2010 17.08 17.18 17.04 17.06 8,892 +0.01(+0.06%)
Dec 07, 2010 17.18 17.18 17.05 17.05 14,599 -0.20(-1.16%)
Dec 06, 2010 17.23 17.30 17.14 17.25 7,374 +0.10(+0.58%)
Dec 03, 2010 17.00 17.15 17.00 17.15 13,638 +0.10(+0.59%)
Dec 02, 2010 16.83 17.10 16.83 17.05 74,757 +0.23(+1.37%)
Dec 01, 2010 16.65 16.85 16.54 16.82 12,038 +0.49(+3.00%)
Nov 30, 2010 16.41 16.41 16.16 16.33 13,329 -0.02(-0.12%)
Nov 29, 2010 16.44 16.52 16.25 16.35 10,121 -0.07(-0.43%)
Nov 26, 2010 16.42 16.44 16.34 16.42 7,854 -0.01(-0.06%)
Nov 24, 2010 16.42 16.43 16.43 16.43 10,441 +0.38(+2.37%)
Nov 23, 2010 16.27 16.40 16.05 16.05 4,757 -0.48(-2.90%)
Nov 22, 2010 16.30 16.53 16.27 16.53 7,589 +0.18(+1.10%)
Nov 19, 2010 16.20 16.35 16.16 16.35 21,582 +0.02(+0.12%)
Nov 18, 2010 16.19 16.33 16.19 16.33 10,969 +0.32(+2.00%)
Nov 17, 2010 16.00 16.05 16.00 16.01 30,603 +0.18(+1.14%)
Nov 16, 2010 15.97 15.97 15.65 15.83 20,084 -0.19(-1.19%)
Nov 15, 2010 16.05 16.16 15.98 16.02 24,793 +0.18(+1.14%)
Nov 12, 2010 15.87 15.87 15.70 15.84 7,767 -0.26(-1.61%)
Nov 11, 2010 16.16 16.16 16.04 16.10 8,011 -0.06(-0.37%)
Nov 10, 2010 16.15 16.23 15.98 16.16 9,806 +0.18(+1.13%)
Nov 09, 2010 16.11 16.21 15.98 15.98 40,993 -0.05(-0.31%)
Nov 08, 2010 15.97 16.03 15.84 16.03 8,870 -0.03(-0.19%)
Nov 05, 2010 16.10 16.10 16.00 16.06 9,437 +0.37(+2.36%)
Nov 04, 2010 15.65 15.70 15.51 15.69 33,858 +0.47(+3.09%)
Nov 03, 2010 15.35 15.35 15.06 15.22 18,106 +0.01(+0.07%)
Nov 02, 2010 15.11 15.25 15.11 15.21 9,529 +0.09(+0.60%)
Nov 01, 2010 15.43 15.43 15.06 15.12 18,093 -0.78(-4.91%)
Oct 29, 2010 15.58 15.90 15.45 15.90 25,741 +0.15(+0.95%)
Oct 28, 2010 15.76 15.90 15.61 15.75 138,182 +0.10(+0.64%)
Oct 27, 2010 15.62 15.65 15.51 15.65 14,225 +0.01(+0.06%)
Oct 25, 2010 15.64 15.73 15.64 15.64 6,154 -109.40(-87.49%)
Oct 22, 2010 125.04 125.04 125.04 125.04 100 +0.57(+0.46%)
Oct 21, 2010 123.88 124.49 123.88 124.47 1,096 +0.97(+0.79%)
Oct 20, 2010 123.11 124.75 123.11 123.50 987 -0.05(-0.04%)
Oct 19, 2010 123.94 124.00 123.55 123.55 906 -0.13(-0.11%)
Oct 18, 2010 124.75 124.75 123.68 123.68 3,682 +2.14(+1.76%)
Oct 15, 2010 121.54 121.54 121.54 121.54 7,542 -2.29(-1.85%)
Oct 14, 2010 123.73 123.92 123.73 123.83 111,210 +2.08(+1.71%)
Oct 13, 2010 121.40 123.49 121.40 121.75 31,756 +3.97(+3.37%)
Oct 12, 2010 117.64 119.83 117.26 117.78 7,145 -2.52(-2.09%)
Oct 11, 2010 122.00 122.00 120.30 120.30 1,304 +0.22(+0.18%)
Oct 08, 2010 121.45 121.45 119.30 120.08 5,079 -4.10(-3.30%)
Oct 07, 2010 124.33 124.43 123.70 124.18 6,756 -0.04(-0.03%)
Oct 06, 2010 123.78 124.22 123.78 124.22 564 +1.13(+0.92%)
Oct 05, 2010 121.86 123.09 121.86 123.09 2,130 +3.69(+3.09%)
Oct 04, 2010 120.38 120.96 119.40 119.40 1,792 -0.49(-0.41%)
Oct 01, 2010 119.05 119.89 119.00 119.89 2,588 +2.13(+1.81%)
Sep 30, 2010 118.84 118.95 117.76 117.76 2,802 -3.08(-2.55%)
Sep 29, 2010 120.74 120.84 120.74 120.84 300 +1.34(+1.12%)
Sep 28, 2010 119.09 119.50 119.09 119.50 300 +2.79(+2.39%)
Sep 27, 2010 116.71 116.71 116.71 116.71 401 -0.04(-0.03%)
Sep 24, 2010 116.32 117.25 116.32 116.75 1,169 +2.25(+1.97%)
Sep 23, 2010 115.50 116.14 114.50 114.50 1,900 -2.00(-1.72%)
Sep 22, 2010 116.09 117.12 115.99 116.50 929 +1.04(+0.90%)
Sep 21, 2010 114.93 116.00 114.74 115.46 7,498 -0.79(-0.68%)
Sep 20, 2010 115.50 116.25 115.50 116.25 2,677 +0.41(+0.35%)
Sep 17, 2010 115.75 115.84 115.75 115.84 11,405 -0.36(-0.31%)
Sep 15, 2010 115.06 116.20 115.06 116.20 500 +2.53(+2.23%)
Sep 14, 2010 114.20 114.55 113.67 113.67 877 +1.18(+1.05%)
Sep 13, 2010 112.49 112.49 112.49 112.49 107 +1.95(+1.76%)
Sep 10, 2010 110.35 110.54 110.35 110.54 608 -1.27(-1.14%)
Sep 09, 2010 111.81 111.81 111.67 111.81 440 +0.02(+0.02%)
Sep 08, 2010 110.05 111.79 110.05 111.79 262 -1.67(-1.47%)
Sep 07, 2010 113.46 113.46 113.46 113.46 100 +2.31(+2.08%)
Sep 03, 2010 111.15 111.15 111.15 111.15 119 +0.00(+0.00%)
Sep 02, 2010 111.05 111.15 111.05 111.15 456 +2.98(+2.75%)
Sep 01, 2010 108.17 108.17 108.17 108.17 263 -1.09(-1.00%)
Aug 31, 2010 107.10 109.26 107.10 109.26 830 -0.04(-0.04%)
Aug 30, 2010 111.04 111.04 109.30 109.30 405 -1.80(-1.62%)
Aug 27, 2010 109.96 111.10 109.50 111.10 450 +2.10(+1.93%)
Aug 24, 2010 109.00 109.00 109.00 0 -0.50(-0.46%)
Aug 23, 2010 110.73 110.73 109.50 109.50 600 -2.14(-1.92%)
Aug 20, 2010 111.54 111.64 110.70 111.64 595 -1.61(-1.42%)
Aug 19, 2010 113.25 113.25 113.25 113.25 183 +0.73(+0.65%)
Aug 17, 2010 112.52 112.52 112.52 0 +1.71(+1.54%)
Aug 16, 2010 110.81 110.81 110.81 110.81 100 +0.81(+0.74%)
Aug 13, 2010 111.29 111.29 110.00 110.00 460 -0.25(-0.23%)
Aug 12, 2010 110.25 110.25 110.25 110.25 218 -0.75(-0.68%)
Aug 11, 2010 111.92 111.92 111.00 111.00 220 -4.51(-3.90%)
Aug 10, 2010 114.00 115.51 114.00 115.51 4,779 -0.34(-0.29%)
Aug 09, 2010 115.95 115.95 115.85 115.85 1,020 +0.59(+0.51%)
Aug 06, 2010 115.26 115.26 115.26 115.26 160 -0.87(-0.75%)
Aug 05, 2010 116.13 116.13 116.13 116.13 296 +1.38(+1.20%)
Aug 04, 2010 114.72 114.75 114.00 114.75 501 -0.25(-0.22%)
Aug 03, 2010 115.73 115.83 115.00 115.00 549 -0.90(-0.78%)
Aug 02, 2010 114.25 115.90 114.25 115.90 721 +0.89(+0.77%)
Jul 30, 2010 115.01 115.01 113.75 115.01 588 -2.04(-1.74%)
Jul 29, 2010 117.15 117.25 117.05 117.05 2,300 +0.89(+0.77%)
Jul 28, 2010 117.33 117.33 116.16 116.16 575 +1.67(+1.46%)
Jul 27, 2010 114.49 114.49 114.49 114.49 9,350 -2.51(-2.15%)
Jul 26, 2010 116.90 117.00 116.90 117.00 500 -0.54(-0.46%)
Jul 23, 2010 117.54 117.54 117.54 117.54 307 -0.46(-0.39%)
Jul 22, 2010 117.01 118.00 117.01 118.00 230 +2.49(+2.16%)
Jul 21, 2010 116.87 116.87 115.51 115.51 478 -2.99(-2.52%)
Jul 20, 2010 117.50 118.87 117.26 118.50 4,144 +1.00(+0.85%)
Jul 19, 2010 117.55 117.55 117.50 117.50 222 +0.15(+0.13%)
Jul 16, 2010 118.05 118.89 117.05 117.35 2,297 -3.90(-3.22%)
Jul 15, 2010 122.05 122.05 120.50 121.25 1,680 -0.80(-0.66%)
Jul 14, 2010 122.77 122.78 121.51 122.05 4,060 +1.05(+0.87%)
Jul 13, 2010 118.49 121.48 118.49 121.00 14,729 +3.15(+2.67%)
Jul 12, 2010 118.39 118.39 117.85 117.85 513 +0.56(+0.48%)
Jul 09, 2010 116.50 117.29 116.50 117.29 920 +1.79(+1.55%)
Jul 08, 2010 115.50 115.50 115.50 115.50 542 -0.47(-0.41%)
Jul 07, 2010 113.39 115.97 113.39 115.97 1,674 +3.26(+2.89%)
Jul 06, 2010 112.71 112.71 112.71 112.71 100 +3.05(+2.78%)
Jul 02, 2010 109.66 109.66 109.66 109.66 583 +0.65(+0.60%)
Jul 01, 2010 109.01 109.01 109.01 109.01 200 -2.74(-2.45%)
Jun 30, 2010 111.75 111.75 111.75 111.75 100 +1.80(+1.64%)
Jun 29, 2010 112.02 112.02 109.95 109.95 410 -3.31(-2.92%)
Jun 25, 2010 114.03 114.73 113.25 113.26 879 -0.09(-0.08%)
Jun 24, 2010 114.25 114.47 113.35 113.35 632 -0.90(-0.79%)
Jun 23, 2010 114.88 114.88 114.05 114.25 4,434 +0.84(+0.74%)
Jun 22, 2010 115.55 117.22 113.41 113.41 2,860 -4.07(-3.46%)
Jun 21, 2010 117.01 117.48 117.01 117.48 739 +4.08(+3.60%)
Jun 17, 2010 113.40 113.40 113.40 0 -0.97(-0.85%)
Jun 16, 2010 115.26 115.26 114.37 114.37 227 -0.48(-0.42%)
Jun 15, 2010 114.36 114.85 114.36 114.85 1,145 +3.59(+3.23%)
Jun 14, 2010 111.68 111.68 110.97 111.26 874 +3.93(+3.66%)
Jun 10, 2010 107.33 107.33 107.33 107.33 0 -0.67(-0.62%)
Jun 09, 2010 106.54 108.79 106.54 108.00 869 -0.65(-0.60%)
Jun 08, 2010 108.55 108.65 107.43 108.65 900 +1.15(+1.07%)
Jun 07, 2010 108.79 109.99 107.50 107.50 525 -4.34(-3.88%)
Jun 04, 2010 111.85 111.85 109.01 111.84 328 +2.59(+2.37%)
Jun 03, 2010 109.07 109.36 108.25 109.25 2,139 +2.98(+2.80%)
Jun 02, 2010 106.59 106.77 105.35 106.27 1,141 -0.98(-0.91%)
Jun 01, 2010 107.50 107.50 107.25 107.25 399 +0.09(+0.08%)
May 28, 2010 109.23 109.23 106.86 107.16 971 -0.34(-0.32%)
May 26, 2010 107.50 107.50 107.50 2,000 +1.21(+1.14%)
May 25, 2010 105.96 108.87 105.96 106.29 4,066 -3.83(-3.48%)
May 24, 2010 110.12 110.12 110.12 110.12 130 -2.58(-2.29%)
May 21, 2010 112.70 112.70 112.70 112.70 755 +2.40(+2.18%)
May 20, 2010 112.96 112.96 110.30 110.30 1,734 -4.32(-3.77%)
May 18, 2010 114.62 114.62 114.62 0 +2.18(+1.94%)
May 17, 2010 113.65 116.18 112.44 112.44 652 +0.57(+0.51%)
May 14, 2010 113.50 113.50 111.87 111.87 576 -5.07(-4.34%)
May 13, 2010 116.94 116.94 116.94 116.94 424 +1.71(+1.48%)
May 12, 2010 113.03 115.23 113.00 115.23 489 -0.74(-0.64%)
May 11, 2010 116.00 116.00 115.97 115.97 420 -0.03(-0.03%)
May 10, 2010 116.00 116.00 116.00 116.00 836 +5.42(+4.90%)
May 07, 2010 112.66 112.66 110.45 110.58 1,622 -4.08(-3.56%)
May 06, 2010 113.99 114.66 107.01 114.66 1,804 +0.16(+0.14%)
May 05, 2010 117.00 117.00 113.00 114.50 1,285 -2.48(-2.12%)
May 04, 2010 116.98 116.98 116.98 116.98 187 +0.48(+0.41%)
May 03, 2010 117.50 117.50 116.50 116.50 1,052 +0.74(+0.64%)
Apr 30, 2010 115.76 115.76 115.76 115.76 200 +0.17(+0.15%)
Apr 29, 2010 113.25 115.59 113.25 115.59 747 +1.36(+1.19%)
Apr 28, 2010 113.07 114.23 113.01 114.23 984 +1.57(+1.39%)
Apr 27, 2010 112.67 112.67 112.58 112.66 594 -1.00(-0.88%)
Apr 26, 2010 113.74 114.00 113.66 113.66 1,060 +1.04(+0.92%)
Apr 23, 2010 110.17 112.62 110.17 112.62 6,639 +0.47(+0.42%)
Apr 22, 2010 112.15 112.15 112.15 112.15 520 -0.35(-0.31%)
Apr 21, 2010 112.89 112.99 112.25 112.50 963 +1.44(+1.30%)
Apr 20, 2010 111.11 112.66 111.06 111.06 356 -1.51(-1.34%)
Apr 19, 2010 111.64 112.57 110.60 112.57 764 +2.57(+2.34%)
Apr 16, 2010 111.68 111.68 110.00 110.00 1,019 -3.44(-3.03%)
Apr 15, 2010 113.44 113.44 113.44 113.44 569 -2.11(-1.83%)
Apr 14, 2010 113.85 115.55 113.85 115.55 2,353 -0.25(-0.22%)
Apr 13, 2010 115.80 115.80 115.80 115.80 100 -0.54(-0.46%)
Apr 12, 2010 116.44 116.44 116.34 116.34 414 +0.40(+0.35%)
Apr 09, 2010 115.94 115.94 115.94 115.94 110 -2.65(-2.23%)
Apr 08, 2010 118.59 118.59 118.59 118.59 724 -0.66(-0.55%)
Apr 07, 2010 119.51 119.51 119.15 119.25 1,164 -1.18(-0.98%)
Apr 06, 2010 120.53 121.74 120.43 120.43 776 -2.94(-2.38%)
Apr 05, 2010 121.91 123.37 121.91 123.37 1,151 +3.02(+2.51%)
Apr 01, 2010 120.35 120.35 120.35 0 +1.84(+1.55%)
Mar 31, 2010 121.07 121.07 118.51 118.51 5,764 -2.90(-2.39%)
Mar 30, 2010 121.83 121.83 121.37 121.41 501 +3.56(+3.02%)
Mar 29, 2010 119.00 119.00 117.85 117.85 654 -1.65(-1.38%)
Mar 26, 2010 118.00 119.50 118.00 119.50 1,394 +1.15(+0.97%)
Mar 25, 2010 119.21 119.72 118.35 118.35 832 -1.65(-1.38%)
Mar 24, 2010 120.00 120.00 120.00 120.00 1,250 -0.65(-0.54%)
Mar 23, 2010 118.80 120.65 118.80 120.65 443 +1.26(+1.06%)
Mar 22, 2010 119.39 119.39 119.39 119.39 834 +0.62(+0.52%)
Mar 19, 2010 119.06 119.06 118.77 118.77 701 +2.04(+1.75%)
Mar 18, 2010 117.20 117.20 116.73 116.73 460 +0.69(+0.59%)
Mar 17, 2010 117.34 117.34 115.83 116.04 1,202 -0.89(-0.76%)
Mar 16, 2010 116.15 116.93 116.15 116.93 402 +1.67(+1.45%)
Mar 15, 2010 116.00 116.08 115.26 115.26 482 +1.97(+1.74%)
Mar 10, 2010 113.29 113.29 113.29 113.29 0 +0.03(+0.03%)
Mar 09, 2010 114.54 114.56 113.26 113.26 871 +0.89(+0.79%)
Mar 08, 2010 112.38 112.38 112.38 112.38 325 +1.03(+0.92%)
Mar 05, 2010 110.85 111.35 110.85 111.35 231 +1.39(+1.26%)
Mar 04, 2010 109.96 109.96 109.96 109.96 269 -1.99(-1.78%)
Mar 03, 2010 111.95 111.95 111.95 111.95 502 +2.80(+2.57%)
Mar 02, 2010 108.66 109.15 108.66 109.15 424 -1.30(-1.18%)
Mar 01, 2010 110.56 110.56 109.75 110.45 1,080 +1.55(+1.42%)
Feb 26, 2010 108.89 108.90 108.89 108.90 655 +0.90(+0.83%)
Feb 25, 2010 107.50 108.00 107.50 108.00 300 +0.10(+0.09%)
Feb 24, 2010 109.56 110.50 107.25 107.90 23,239 -3.49(-3.13%)
Feb 23, 2010 111.54 112.04 110.25 111.39 970 -0.86(-0.77%)
Feb 22, 2010 112.25 112.25 112.25 112.25 104 +1.50(+1.35%)
Feb 19, 2010 110.97 112.00 109.56 110.75 18,487 -1.18(-1.05%)
Feb 18, 2010 111.00 111.98 110.21 111.93 5,795 -2.19(-1.92%)
Feb 17, 2010 114.15 114.15 112.06 114.12 786 +1.63(+1.45%)
Feb 16, 2010 113.00 113.00 111.51 112.49 459 +1.37(+1.23%)
Feb 12, 2010 111.12 111.12 111.12 0 -1.07(-0.95%)
Feb 11, 2010 112.20 113.55 112.19 112.19 854 -1.06(-0.94%)
Feb 10, 2010 111.91 113.25 110.26 113.25 930 +0.24(+0.21%)
Feb 09, 2010 113.75 114.00 113.01 113.01 735 +2.76(+2.50%)
Feb 08, 2010 110.26 110.26 110.25 110.25 797 -1.78(-1.59%)
Feb 05, 2010 111.15 112.05 109.55 112.03 29,755 +1.33(+1.20%)
Feb 04, 2010 113.44 113.44 109.00 110.70 1,480 -7.80(-6.58%)
Feb 03, 2010 118.41 119.19 117.00 118.50 3,039 -5.25(-4.24%)
Feb 02, 2010 122.66 125.44 122.51 123.75 2,623 +2.34(+1.93%)
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.