Indicators

Denso Corp Ltd ADR (OP: DNZOY )

15.33 -0.35 (-2.23%)

Streaming Delayed Price Updated: 10:35 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	14.89	14.90	14.81	14.81	11,969	-0.29(-1.92%)
Jan 30, 2012	15.16	15.20	15.07	15.10	12,078	+0.12(+0.80%)
Jan 27, 2012	14.87	14.98	14.85	14.98	84,348	-0.03(-0.20%)
Jan 26, 2012	15.09	15.09	14.97	15.01	13,380	+0.11(+0.74%)
Jan 25, 2012	14.63	14.90	14.63	14.90	17,838	+0.59(+4.12%)
Jan 24, 2012	14.19	14.38	14.19	14.31	24,439	+0.02(+0.14%)
Jan 23, 2012	14.27	14.29	14.20	14.29	23,121	-0.12(-0.83%)
Jan 20, 2012	14.41	14.41	14.34	14.41	26,625	-0.01(-0.07%)
Jan 19, 2012	14.38	14.43	14.33	14.42	40,300	+0.46(+3.30%)
Jan 18, 2012	13.85	13.96	13.85	13.96	28,349	+0.06(+0.43%)
Jan 17, 2012	13.91	13.91	13.88	13.90	35,421	+0.05(+0.36%)
Jan 13, 2012	13.75	13.85	13.72	13.85	17,965	+0.31(+2.29%)
Jan 12, 2012	13.46	13.54	13.46	13.54	9,401	-0.26(-1.88%)
Jan 11, 2012	13.74	13.80	13.70	13.80	20,601	+0.00(+0.00%)
Jan 10, 2012	13.89	13.89	13.73	13.80	17,120	+0.11(+0.80%)
Jan 09, 2012	13.77	13.77	13.65	13.69	26,107	+0.01(+0.07%)
Jan 06, 2012	13.78	13.78	13.68	13.68	45,370	-0.30(-2.15%)
Jan 05, 2012	13.83	14.03	13.83	13.98	18,259	-0.21(-1.48%)

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.