Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.18 +0.12 (+0.78%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	18.61	18.74	18.61	18.73	12,304	+0.34(+1.85%)
Feb 25, 2011	18.39	18.49	18.32	18.39	8,653	+0.27(+1.49%)
Feb 24, 2011	18.23	18.25	18.10	18.12	12,376	-0.16(-0.88%)
Feb 23, 2011	18.34	18.43	18.07	18.28	50,424	-0.01(-0.05%)
Feb 22, 2011	18.45	18.45	18.21	18.29	15,062	-0.51(-2.71%)
Feb 18, 2011	18.90	18.90	18.80	18.80	7,825	-0.23(-1.21%)
Feb 17, 2011	18.95	19.04	18.87	19.03	14,615	+0.16(+0.85%)
Feb 16, 2011	18.76	18.90	18.73	18.87	8,698	+0.10(+0.53%)
Feb 15, 2011	18.87	18.87	18.77	18.77	8,408	+0.00(+0.00%)
Feb 14, 2011	18.70	18.79	18.70	18.77	8,505	+0.04(+0.21%)
Feb 11, 2011	18.69	18.77	18.52	18.73	13,115	+0.05(+0.27%)
Feb 10, 2011	18.68	18.68	18.55	18.68	11,949	-0.26(-1.37%)
Feb 09, 2011	18.93	18.98	18.86	18.94	17,779	+0.19(+1.01%)
Feb 08, 2011	18.73	18.79	18.72	18.75	9,123	+0.15(+0.81%)
Feb 07, 2011	18.63	18.72	18.60	18.60	12,529	+0.13(+0.70%)
Feb 04, 2011	18.54	18.54	18.36	18.47	14,109	-0.08(-0.43%)
Feb 03, 2011	18.42	18.59	18.24	18.55	18,197	-0.40(-2.11%)
Feb 02, 2011	18.95	18.95	18.85	18.95	10,982	+0.39(+2.10%)

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.