Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.18 +0.12 (+0.78%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	17.05	17.40	17.05	17.40	25,137	+0.38(+2.23%)
Dec 28, 2012	17.29	17.29	17.02	17.02	42,934	-0.23(-1.33%)
Dec 27, 2012	17.21	17.25	17.05	17.25	185,154	-0.04(-0.23%)
Dec 26, 2012	17.18	17.29	17.08	17.29	25,394	+0.49(+2.92%)
Dec 24, 2012	16.83	16.86	16.73	16.80	145,858	-0.15(-0.88%)
Dec 21, 2012	16.84	17.02	16.75	16.95	410,542	-0.54(-3.09%)
Dec 20, 2012	17.36	17.57	17.36	17.49	45,205	+0.18(+1.04%)
Dec 19, 2012	17.37	17.39	17.31	17.31	15,127	+0.15(+0.87%)
Dec 18, 2012	16.89	17.17	16.89	17.16	24,468	+0.41(+2.45%)
Dec 17, 2012	16.68	16.76	16.62	16.75	16,821	+0.06(+0.36%)
Dec 14, 2012	16.65	16.69	16.58	16.69	14,826	+0.19(+1.15%)
Dec 13, 2012	16.67	16.67	16.45	16.50	13,536	-0.12(-0.72%)
Dec 12, 2012	16.45	16.63	16.45	16.62	14,859	+0.38(+2.34%)
Dec 11, 2012	16.27	16.33	16.23	16.24	14,620	+0.07(+0.43%)
Dec 10, 2012	16.24	16.25	16.17	16.17	9,636	-0.16(-0.98%)
Dec 07, 2012	16.29	16.33	16.21	16.33	22,304	-0.06(-0.37%)
Dec 06, 2012	16.46	16.46	16.32	16.39	19,525	-0.15(-0.91%)
Dec 05, 2012	16.50	16.60	16.44	16.54	24,776	+0.16(+0.98%)

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.