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

Denso Corp Ltd ADR (OP: DNZOY )

16.83 -0.00 (-0.03%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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, 2006 157.00 158.50 157.00 157.00 1,820 -4.35(-2.70%)
Mar 30, 2006 161.35 161.50 161.25 161.35 469 +4.60(+2.93%)
Mar 29, 2006 156.75 158.20 156.00 156.75 371 +0.75(+0.48%)
Mar 28, 2006 156.80 158.65 156.00 156.00 1,611 -0.80(-0.51%)
Mar 27, 2006 156.80 158.65 156.80 156.80 408 +1.30(+0.84%)
Mar 24, 2006 152.00 155.50 153.25 155.50 600 +0.50(+0.32%)
Mar 21, 2006 155.00 156.80 155.00 155.00 1,995 -1.25(-0.80%)
Mar 20, 2006 156.25 158.40 156.25 156.25 579 +3.30(+2.16%)
Mar 17, 2006 152.95 155.25 152.95 152.95 619 -0.05(-0.03%)
Mar 16, 2006 153.00 152.58 150.50 153.00 1,280 +0.00(+0.00%)
Mar 15, 2006 156.90 153.00 153.00 153.00 115 -3.90(-2.49%)
Mar 14, 2006 151.00 156.90 155.00 156.90 994 +5.90(+3.91%)
Mar 13, 2006 151.00 152.75 150.75 151.00 845 +2.50(+1.68%)
Mar 10, 2006 148.50 150.40 148.50 148.50 665 +3.25(+2.24%)
Mar 09, 2006 145.25 145.25 145.25 145.25 0 +0.00(+0.00%)
Mar 08, 2006 145.25 145.25 143.00 145.25 3,355 -2.15(-1.46%)
Mar 07, 2006 147.40 147.60 145.75 147.40 1,063 +0.90(+0.61%)
Mar 06, 2006 146.50 146.50 146.50 146.50 0 +0.00(+0.00%)
Mar 03, 2006 146.50 146.50 146.50 146.50 463 -5.50(-3.62%)
Mar 02, 2006 152.00 152.15 149.30 152.00 1,618 +1.50(+1.00%)
Mar 01, 2006 150.50 150.70 149.10 150.50 1,681 +4.50(+3.08%)
Feb 28, 2006 148.00 146.00 146.00 146.00 128 -2.00(-1.35%)
Feb 27, 2006 148.00 149.75 148.00 148.00 642 -0.55(-0.37%)
Feb 24, 2006 148.55 148.55 146.16 148.55 344 +2.05(+1.40%)
Feb 23, 2006 146.50 148.90 146.50 146.50 682 +1.00(+0.69%)
Feb 22, 2006 145.50 145.50 145.50 145.50 150 +1.50(+1.04%)
Feb 21, 2006 144.00 146.50 144.00 144.00 334 -1.45(-1.00%)
Feb 17, 2006 145.45 145.45 145.45 145.45 300 -3.55(-2.38%)
Feb 16, 2006 149.00 150.65 149.00 149.00 1,056 +2.75(+1.88%)
Feb 15, 2006 146.25 147.75 146.25 146.25 1,271 -5.50(-3.62%)
Feb 14, 2006 151.75 151.75 151.75 151.75 229 +2.25(+1.51%)
Feb 13, 2006 149.50 150.75 147.95 149.50 941 -3.45(-2.26%)
Feb 10, 2006 152.95 152.95 150.40 152.95 783 +2.45(+1.63%)
Feb 09, 2006 150.50 151.75 148.50 150.50 14,449 -3.05(-1.99%)
Feb 08, 2006 153.55 153.55 149.90 153.55 19,477 +0.95(+0.62%)
Feb 07, 2006 154.75 153.25 152.60 152.60 731 -2.15(-1.39%)
Feb 06, 2006 154.75 154.95 153.10 154.75 1,946 +3.00(+1.98%)
Feb 03, 2006 151.75 153.00 149.85 151.75 12,930 +4.75(+3.23%)
Feb 02, 2006 147.00 147.00 145.75 147.00 578 +5.25(+3.70%)
Feb 01, 2006 141.75 141.75 140.75 141.75 575 +0.50(+0.35%)
Jan 31, 2006 141.25 141.25 141.25 141.25 205 +0.50(+0.36%)
Jan 30, 2006 140.75 140.75 138.40 140.75 364 -1.00(-0.71%)
Jan 27, 2006 141.75 141.75 141.10 141.75 705 +5.75(+4.23%)
Jan 26, 2006 136.00 137.50 135.60 136.00 505 +0.90(+0.67%)
Jan 25, 2006 135.10 136.40 135.05 135.10 935 -2.40(-1.75%)
Jan 24, 2006 137.50 137.50 137.50 137.50 827 +3.00(+2.23%)
Jan 23, 2006 134.50 136.30 134.50 134.50 800 -0.50(-0.37%)
Jan 20, 2006 135.00 136.25 134.95 135.00 1,071 +0.75(+0.56%)
Jan 19, 2006 134.25 134.25 134.25 134.25 1,100 +0.80(+0.60%)
Jan 18, 2006 133.45 134.00 132.90 133.45 700 -0.55(-0.41%)
Jan 17, 2006 134.00 134.00 133.50 134.00 1,782 -4.50(-3.25%)
Jan 13, 2006 138.50 138.50 137.20 138.50 300 -2.25(-1.60%)
Jan 12, 2006 140.75 142.00 140.75 140.75 1,043 -1.50(-1.05%)
Jan 11, 2006 142.25 142.25 141.25 142.25 26,176 -0.45(-0.32%)
Jan 10, 2006 142.70 142.70 141.05 142.70 2,206 -2.90(-1.99%)
Jan 09, 2006 145.60 147.00 145.60 145.60 2,096 -0.80(-0.55%)
Jan 06, 2006 146.40 146.40 146.40 146.40 570 +2.05(+1.42%)
Jan 05, 2006 144.35 146.00 144.20 144.35 1,430 -0.35(-0.24%)
Jan 04, 2006 140.00 144.70 144.70 144.70 265 +4.70(+3.36%)
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.