Indicators

Denso Corp Ltd ADR (OP: DNZOY )

15.91 UNCHANGED

Streaming Delayed Price Updated: 3:46 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	18.51	18.72	18.51	18.69	12,351	+0.12(+0.65%)
Jun 29, 2011	18.56	18.58	18.47	18.57	8,143	+0.52(+2.88%)
Jun 28, 2011	17.93	18.15	17.93	18.05	10,192	+0.10(+0.56%)
Jun 27, 2011	17.81	18.03	17.81	17.95	17,832	-0.10(-0.55%)
Jun 24, 2011	18.23	18.23	17.94	18.05	12,880	-0.09(-0.50%)
Jun 23, 2011	18.13	18.14	17.98	18.14	28,555	-0.26(-1.41%)
Jun 22, 2011	18.35	18.51	18.35	18.40	16,383	+0.28(+1.55%)
Jun 21, 2011	17.83	18.12	17.83	18.12	13,162	+0.37(+2.08%)
Jun 20, 2011	17.69	17.75	17.69	17.75	20,784	+0.08(+0.45%)
Jun 17, 2011	17.60	17.67	17.55	17.67	13,761	+0.30(+1.73%)
Jun 16, 2011	17.35	17.40	17.24	17.37	20,022	+0.09(+0.52%)
Jun 15, 2011	17.28	17.46	17.20	17.28	8,083	-0.45(-2.54%)
Jun 14, 2011	17.59	17.80	17.59	17.73	20,748	+0.43(+2.49%)
Jun 13, 2011	17.39	17.40	17.30	17.30	9,590	-0.30(-1.70%)
Jun 10, 2011	17.70	17.70	17.51	17.60	12,679	-0.20(-1.12%)
Jun 09, 2011	17.76	17.82	17.66	17.80	45,875	+0.29(+1.66%)
Jun 08, 2011	17.72	17.72	17.51	17.51	22,799	+0.04(+0.23%)
Jun 07, 2011	17.53	17.58	17.46	17.47	42,105	+0.24(+1.39%)
Jun 06, 2011	17.34	17.34	17.17	17.23	473,843	-0.13(-0.75%)

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.