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 -0.23 (-1.35%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 16, 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 (%)
Dec 31, 2007 163.00 164.75 163.00 163.00 307 +1.50(+0.93%)
Dec 28, 2007 161.50 163.50 161.50 161.50 893 -1.75(-1.07%)
Dec 27, 2007 165.50 163.50 161.50 163.25 542 -2.25(-1.36%)
Dec 26, 2007 165.50 166.50 165.50 165.50 214 -0.50(-0.30%)
Dec 24, 2007 166.00 166.00 165.75 166.00 346 -1.13(-0.68%)
Dec 21, 2007 167.13 167.13 164.60 167.13 3,372 +4.67(+2.87%)
Dec 20, 2007 162.46 165.00 162.46 162.46 1,051 +1.66(+1.03%)
Dec 19, 2007 163.00 162.50 160.80 160.80 6,028 -2.20(-1.35%)
Dec 18, 2007 163.00 163.00 160.50 163.00 1,684 +4.99(+3.16%)
Dec 17, 2007 164.00 161.40 158.00 158.01 2,983 -5.99(-3.65%)
Dec 14, 2007 164.00 164.00 164.00 164.00 300 -1.50(-0.91%)
Dec 13, 2007 166.10 166.74 165.50 165.50 5,551 -0.60(-0.36%)
Dec 12, 2007 166.10 169.00 166.00 166.10 3,800 +0.85(+0.51%)
Dec 11, 2007 165.25 169.40 165.25 165.25 11,390 -4.75(-2.79%)
Dec 10, 2007 170.00 170.00 168.75 170.00 3,521 +3.50(+2.10%)
Dec 07, 2007 169.75 166.64 166.25 166.50 8,342 -3.25(-1.91%)
Dec 06, 2007 168.65 169.75 167.00 169.75 13,951 +1.10(+0.65%)
Dec 05, 2007 168.65 168.90 166.66 168.65 5,130 +4.65(+2.84%)
Dec 04, 2007 164.00 164.00 160.90 164.00 19,401 +1.55(+0.95%)
Dec 03, 2007 162.45 162.95 160.75 162.45 14,041 -3.55(-2.14%)
Nov 30, 2007 164.50 166.00 164.25 166.00 2,033 +1.50(+0.91%)
Nov 29, 2007 164.10 164.70 162.15 164.50 3,040 +0.40(+0.24%)
Nov 28, 2007 164.10 165.00 162.25 164.10 1,990 +2.10(+1.30%)
Nov 27, 2007 162.00 162.00 162.00 162.00 0 +0.00(+0.00%)
Nov 26, 2007 162.00 165.50 161.75 162.00 11,502 +0.11(+0.07%)
Nov 23, 2007 160.00 161.89 160.00 161.89 1,111 +1.89(+1.18%)
Nov 21, 2007 156.44 160.23 159.30 160.00 1,978 +3.56(+2.28%)
Nov 20, 2007 156.44 157.20 156.00 156.44 1,451 +2.29(+1.49%)
Nov 19, 2007 154.15 157.74 154.15 154.15 4,107 -0.95(-0.61%)
Nov 16, 2007 155.10 155.10 153.55 155.10 1,025 -2.40(-1.52%)
Nov 15, 2007 157.50 158.93 157.00 157.50 1,901 -3.20(-1.99%)
Nov 14, 2007 164.30 162.32 160.70 160.70 11,765 -3.60(-2.19%)
Nov 13, 2007 162.00 164.80 161.90 164.30 20,023 +2.30(+1.42%)
Nov 12, 2007 162.00 164.00 161.50 162.00 12,131 -5.40(-3.23%)
Nov 09, 2007 167.40 169.00 166.00 167.40 22,141 -0.50(-0.30%)
Nov 08, 2007 167.90 170.00 160.75 167.90 54,266 +0.00(+0.00%)
Nov 07, 2007 167.90 167.90 165.96 167.90 324 +1.90(+1.14%)
Nov 06, 2007 166.00 166.50 165.06 166.00 4,081 -1.17(-0.70%)
Nov 05, 2007 167.30 167.40 165.16 167.17 14,704 -0.13(-0.08%)
Nov 02, 2007 167.30 167.90 167.00 167.30 1,940 +1.30(+0.78%)
Nov 01, 2007 166.00 168.00 165.25 166.00 9,928 +2.50(+1.53%)
Oct 31, 2007 149.06 163.50 163.20 163.50 393 +14.44(+9.69%)
Oct 30, 2007 149.16 149.06 149.01 149.06 300 -0.10(-0.07%)
Oct 29, 2007 150.10 149.16 149.16 149.16 230 -0.94(-0.63%)
Oct 26, 2007 150.10 150.10 146.80 150.10 1,226 +1.40(+0.94%)
Oct 25, 2007 148.70 148.70 147.85 148.70 713 +0.85(+0.57%)
Oct 24, 2007 151.20 147.85 146.75 147.85 600 -3.35(-2.22%)
Oct 23, 2007 151.20 151.20 151.20 151.20 455 -0.80(-0.53%)
Oct 19, 2007 152.00 154.25 152.00 152.00 581 -5.50(-3.49%)
Oct 18, 2007 157.50 158.20 157.50 157.50 8,154 +2.25(+1.45%)
Oct 17, 2007 155.25 155.49 154.20 155.25 5,184 +0.99(+0.64%)
Oct 16, 2007 154.26 154.26 154.25 154.26 1,000 -0.11(-0.07%)
Oct 15, 2007 154.37 154.37 154.37 154.37 300 -1.38(-0.89%)
Oct 12, 2007 155.75 155.79 154.66 155.75 1,220 +1.25(+0.81%)
Oct 11, 2007 154.50 155.75 154.50 154.50 207 +0.25(+0.16%)
Oct 10, 2007 154.25 154.25 154.25 154.25 158 +0.75(+0.49%)
Oct 09, 2007 153.50 153.50 153.50 153.50 0 +0.00(+0.00%)
Oct 08, 2007 155.50 153.50 153.50 153.50 140 -2.00(-1.29%)
Oct 05, 2007 155.50 155.50 155.50 155.50 0 +0.00(+0.00%)
Oct 04, 2007 154.50 155.50 154.20 155.50 500 +1.00(+0.65%)
Oct 03, 2007 154.50 155.50 154.50 154.50 2,539 +1.50(+0.98%)
Oct 02, 2007 153.00 153.00 153.00 153.00 1,131 +0.50(+0.33%)
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.