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 (%)
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.