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

Denso Corp Ltd ADR (OP: DNZOY )

16.18 +0.12 (+0.78%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Mar 31, 2008 128.15 130.49 128.15 128.15 299 -4.83(-3.63%)
Mar 28, 2008 130.50 133.15 131.00 132.98 962 +2.48(+1.90%)
Mar 27, 2008 135.01 131.50 130.00 130.50 3,185 -4.51(-3.34%)
Mar 26, 2008 137.24 136.00 135.01 135.01 3,682 +1.96(+1.47%)
Mar 25, 2008 37.24 133.05 133.05 133.05 877 +0.00(+0.00%)
Mar 24, 2008 132.50 133.05 133.05 133.05 130 +0.55(+0.42%)
Mar 21, 2008 132.50 132.50 130.30 132.50 327 +0.00(+0.00%)
Mar 20, 2008 132.50 132.50 130.30 132.50 327 +0.00(+0.00%)
Mar 19, 2008 132.50 134.00 129.76 132.50 1,540 -0.38(-0.29%)
Mar 18, 2008 132.23 134.20 130.35 132.88 1,158 +0.65(+0.49%)
Mar 17, 2008 132.23 132.99 130.00 132.23 1,970 -1.92(-1.43%)
Mar 14, 2008 144.99 134.75 134.15 134.15 526 -10.84(-7.48%)
Mar 13, 2008 142.75 144.99 142.45 144.99 3,887 +2.24(+1.57%)
Mar 12, 2008 142.75 143.00 142.75 142.75 1,901 +0.75(+0.53%)
Mar 11, 2008 142.00 144.10 142.00 142.00 1,013 +3.25(+2.34%)
Mar 10, 2008 138.75 138.75 138.75 138.75 181 +0.64(+0.46%)
Mar 07, 2008 138.11 140.20 137.76 138.11 762 -2.89(-2.05%)
Mar 06, 2008 143.20 143.95 141.00 141.00 2,157 -2.20(-1.54%)
Mar 05, 2008 144.90 143.90 141.26 143.20 3,676 -1.70(-1.17%)
Mar 04, 2008 144.90 144.90 142.01 144.90 270 -1.40(-0.96%)
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.