Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.83 -0.23 (-1.35%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	16.72	16.77	16.71	16.77	8,564	+0.02(+0.12%)
Apr 28, 2011	16.65	16.75	16.56	16.75	12,778	-0.06(-0.36%)
Apr 27, 2011	16.72	16.81	16.62	16.81	8,142	+0.19(+1.14%)
Apr 26, 2011	16.54	16.68	16.46	16.62	27,076	+0.08(+0.48%)
Apr 25, 2011	16.54	16.62	16.54	16.54	13,157	+0.04(+0.24%)
Apr 21, 2011	16.45	16.50	16.45	16.50	20,486	+0.20(+1.23%)
Apr 20, 2011	16.00	16.33	16.00	16.30	78,603	+0.79(+5.09%)
Apr 19, 2011	15.44	15.53	15.40	15.51	20,870	-0.06(-0.39%)
Apr 18, 2011	15.45	15.61	15.42	15.57	6,795	-0.06(-0.38%)
Apr 15, 2011	15.68	15.68	15.61	15.63	18,660	+0.02(+0.13%)
Apr 14, 2011	15.65	15.65	15.58	15.61	6,739	+0.54(+3.58%)
Apr 13, 2011	15.05	15.13	15.04	15.07	16,463	+0.09(+0.60%)
Apr 12, 2011	15.06	15.06	14.90	14.98	16,643	+0.01(+0.07%)
Apr 11, 2011	14.97	15.00	14.90	14.97	26,916	-0.22(-1.45%)
Apr 08, 2011	15.17	15.27	15.17	15.19	11,791	+0.10(+0.66%)
Apr 07, 2011	15.18	15.18	14.80	15.09	10,053	+0.23(+1.55%)
Apr 06, 2011	14.87	14.87	14.84	14.86	14,073	-0.23(-1.52%)
Apr 05, 2011	15.15	15.15	14.99	15.09	53,668	-0.59(-3.76%)
Apr 04, 2011	15.74	15.74	15.65	15.68	10,124	-0.26(-1.63%)

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.