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

Denso Corp Ltd ADR (OP: DNZOY )

17.04 +0.64 (+3.91%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 15, 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 (%)
Dec 30, 2005 139.15 139.15 139.15 139.15 100 -2.85(-2.01%)
Dec 29, 2005 142.00 142.00 142.00 142.00 120 +0.60(+0.42%)
Dec 28, 2005 141.40 141.40 140.50 141.40 834 +0.90(+0.64%)
Dec 23, 2005 140.50 140.65 140.50 140.50 324 +0.25(+0.18%)
Dec 22, 2005 139.75 140.25 138.75 140.25 4,262 +0.50(+0.36%)
Dec 21, 2005 138.05 141.10 139.50 139.75 936 +1.70(+1.23%)
Dec 20, 2005 138.05 138.05 137.00 138.05 320 +0.45(+0.33%)
Dec 19, 2005 137.60 137.60 136.30 137.60 345 +3.10(+2.30%)
Dec 16, 2005 134.50 134.50 134.50 134.50 132 +0.35(+0.26%)
Dec 15, 2005 134.15 134.15 133.00 134.15 484 -5.60(-4.01%)
Dec 14, 2005 139.75 140.00 138.55 139.75 639 +2.65(+1.93%)
Dec 13, 2005 137.10 137.10 137.00 137.10 204 +2.70(+2.01%)
Dec 12, 2005 134.40 134.40 134.40 134.40 700 +4.80(+3.70%)
Dec 09, 2005 129.60 129.65 129.60 129.60 286 +0.15(+0.12%)
Dec 08, 2005 129.45 129.50 127.95 129.45 4,940 +0.80(+0.62%)
Dec 07, 2005 128.65 128.65 126.75 128.65 2,767 +0.15(+0.12%)
Dec 06, 2005 128.50 130.00 126.05 128.50 3,771 -1.50(-1.15%)
Dec 05, 2005 130.00 130.00 130.00 130.00 1,598 -0.50(-0.38%)
Dec 02, 2005 130.50 130.50 130.50 130.50 100 +7.00(+5.67%)
Dec 01, 2005 122.00 125.00 123.50 123.50 630 +1.50(+1.23%)
Nov 30, 2005 122.00 122.50 122.00 122.00 402 -5.75(-4.50%)
Nov 29, 2005 127.75 127.75 127.75 127.75 0 +0.00(+0.00%)
Nov 28, 2005 127.75 127.75 127.75 127.75 174 +3.15(+2.53%)
Nov 25, 2005 124.60 124.60 124.60 124.60 0 +0.00(+0.00%)
Nov 23, 2005 124.60 124.60 124.60 124.60 300 +0.10(+0.08%)
Nov 22, 2005 124.50 124.50 124.50 124.50 155 +3.10(+2.55%)
Nov 21, 2005 121.40 123.20 121.40 121.40 1,315 -0.10(-0.08%)
Nov 18, 2005 121.50 121.50 120.00 121.50 560 +4.00(+3.40%)
Nov 17, 2005 117.50 117.50 117.50 117.50 0 +0.00(+0.00%)
Nov 16, 2005 117.50 117.50 117.50 117.50 239 +4.00(+3.52%)
Nov 15, 2005 113.50 113.50 112.50 113.50 2,342 +0.25(+0.22%)
Nov 14, 2005 113.25 115.50 113.25 113.25 493 -6.75(-5.62%)
Nov 11, 2005 120.00 120.00 120.00 120.00 0 +0.00(+0.00%)
Nov 10, 2005 120.00 120.00 119.50 120.00 525 -0.25(-0.21%)
Nov 09, 2005 120.25 120.50 118.00 120.25 388 +2.25(+1.91%)
Nov 08, 2005 120.00 118.00 118.00 118.00 2,143 -2.00(-1.67%)
Nov 07, 2005 120.00 120.00 117.75 120.00 2,772 +0.80(+0.67%)
Nov 04, 2005 119.20 119.20 119.20 119.20 109 -0.80(-0.67%)
Nov 03, 2005 120.00 120.00 120.00 120.00 194 +1.50(+1.27%)
Nov 02, 2005 118.50 120.00 118.50 118.50 2,982 -2.50(-2.07%)
Nov 01, 2005 121.00 122.00 120.40 121.00 1,887 +6.50(+5.68%)
Oct 31, 2005 111.50 114.50 112.50 114.50 642 +3.00(+2.69%)
Oct 28, 2005 111.50 111.50 108.25 111.50 1,392 +2.00(+1.83%)
Oct 27, 2005 109.50 109.50 108.00 109.50 802 +4.50(+4.29%)
Oct 26, 2005 105.00 105.00 104.00 105.00 830 +0.00(+0.00%)
Oct 25, 2005 105.00 105.00 105.00 105.00 113 +1.50(+1.45%)
Oct 24, 2005 103.50 103.75 103.50 103.50 417 -2.00(-1.90%)
Oct 21, 2005 105.50 106.50 103.85 105.50 469 -1.70(-1.59%)
Oct 20, 2005 107.20 107.20 107.20 107.20 133 +0.20(+0.19%)
Oct 19, 2005 107.00 108.00 107.00 107.00 447 -1.00(-0.93%)
Oct 18, 2005 108.00 108.50 108.00 108.00 1,023 -1.00(-0.92%)
Oct 17, 2005 109.00 109.00 109.00 109.00 0 +0.00(+0.00%)
Oct 14, 2005 109.00 109.70 109.00 109.00 1,568 -1.00(-0.91%)
Oct 13, 2005 112.75 110.00 109.25 110.00 555 -2.75(-2.44%)
Oct 12, 2005 112.75 112.75 110.75 112.75 477 +2.75(+2.50%)
Oct 11, 2005 110.00 111.00 110.00 110.00 1,045 -1.00(-0.90%)
Oct 10, 2005 113.75 111.50 111.00 111.00 391 -2.75(-2.42%)
Oct 07, 2005 113.75 113.75 113.75 113.75 0 +0.00(+0.00%)
Oct 06, 2005 113.75 113.75 113.75 113.75 0 -3.25(-2.78%)
Oct 05, 2005 117.00 117.00 117.00 117.00 0 -0.50(-0.43%)
Oct 04, 2005 117.50 117.50 117.50 117.50 0 +0.00(+0.00%)
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.