Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.18 UNCHANGED

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 (%)
Feb 29, 2012	16.43	16.81	16.43	16.72	23,396	-0.17(-1.01%)
Feb 28, 2012	16.79	16.97	16.79	16.89	8,559	+0.28(+1.69%)
Feb 27, 2012	16.57	16.70	16.37	16.61	28,541	-0.31(-1.83%)
Feb 24, 2012	16.88	17.00	16.80	16.92	24,863	+0.15(+0.89%)
Feb 23, 2012	16.75	16.82	16.74	16.77	17,921	+0.09(+0.54%)
Feb 22, 2012	16.70	16.71	16.67	16.68	11,397	+0.22(+1.34%)
Feb 21, 2012	16.53	16.61	16.46	16.46	6,000	-0.06(-0.36%)
Feb 17, 2012	16.50	16.62	16.50	16.52	9,596	+0.20(+1.23%)
Feb 16, 2012	16.06	16.34	16.06	16.32	19,225	+0.27(+1.68%)
Feb 15, 2012	16.16	16.21	16.05	16.05	7,069	+0.67(+4.33%)
Feb 14, 2012	15.51	15.51	15.35	15.38	39,114	-0.35(-2.20%)
Feb 13, 2012	15.81	15.81	15.60	15.73	5,376	+0.31(+2.01%)
Feb 10, 2012	15.51	15.51	15.31	15.42	7,852	-0.40(-2.53%)
Feb 09, 2012	15.77	15.86	15.77	15.82	15,076	+0.05(+0.32%)
Feb 08, 2012	15.96	15.96	15.73	15.77	24,950	-0.17(-1.07%)
Feb 07, 2012	15.81	16.04	15.81	15.94	52,037	+0.25(+1.59%)
Feb 06, 2012	15.75	15.75	15.61	15.69	9,117	+0.45(+2.95%)
Feb 03, 2012	15.16	15.42	15.16	15.24	8,448	-0.15(-0.97%)
Feb 02, 2012	15.40	15.40	15.25	15.39	13,436	+0.13(+0.85%)

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.