Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.10 -0.07 (-0.46%)

Streaming Delayed Price Updated: 1:25 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	29.50	29.50	29.22	29.22	13,001	-0.61(-2.04%)
Feb 27, 2018	30.02	30.02	29.76	29.83	14,062	+0.05(+0.17%)
Feb 26, 2018	29.64	29.83	29.52	29.78	15,966	+0.36(+1.22%)
Feb 23, 2018	29.26	29.45	29.20	29.42	22,560	+0.44(+1.52%)
Feb 22, 2018	29.05	29.19	28.93	28.98	14,335	+0.10(+0.35%)
Feb 21, 2018	29.49	29.49	28.88	28.88	39,394	-0.40(-1.37%)
Feb 20, 2018	29.43	29.43	29.00	29.28	6,159	-0.17(-0.58%)
Feb 16, 2018		29.45	29.45	29.45	0	+0.16(+0.55%)
Feb 15, 2018	29.30	29.39	29.09	29.29	15,395	-0.01(-0.03%)
Feb 14, 2018	28.58	29.30	28.58	29.30	22,970	-0.09(-0.29%)
Feb 13, 2018	29.15	29.67	29.15	29.39	15,560	-0.84(-2.79%)
Feb 12, 2018	30.67	30.67	29.94	30.23	10,993	+0.62(+2.10%)
Feb 09, 2018	30.00	30.00	28.71	29.61	38,946	+0.37(+1.25%)
Feb 08, 2018	30.11	30.13	29.24	29.24	16,254	-0.69(-2.31%)
Feb 07, 2018		30.33	29.74	29.93	18,597	-0.81(-2.64%)
Feb 06, 2018	30.43	30.84	30.13	30.74	18,629	+1.07(+3.61%)
Feb 05, 2018		30.62	29.31	29.67	11,340	-1.58(-5.06%)
Feb 02, 2018	31.59	31.61	31.16	31.25	113,732	-0.16(-0.51%)

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.