Indicators

Denso Corp Ltd ADR (OP: DNZOY )

17.05 +0.23 (+1.36%)

Streaming Delayed Price Updated: 2:04 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	16.05	16.40	16.05	16.37	13,000	+0.13(+0.80%)
Apr 27, 2012	16.16	16.24	16.14	16.24	10,145	+0.05(+0.31%)
Apr 26, 2012	16.09	16.21	16.02	16.19	15,586	+0.22(+1.38%)
Apr 25, 2012	15.92	15.98	15.86	15.97	13,259	+0.02(+0.13%)
Apr 24, 2012	15.89	15.98	15.87	15.95	14,242	+0.31(+1.98%)
Apr 23, 2012	15.59	15.65	15.53	15.64	29,192	-0.11(-0.70%)
Apr 20, 2012	15.75	15.82	15.75	15.75	18,567	+0.02(+0.13%)
Apr 19, 2012	15.76	15.89	15.69	15.73	26,870	+0.03(+0.19%)
Apr 18, 2012	15.70	15.71	15.65	15.70	10,099	+0.08(+0.51%)
Apr 17, 2012	15.56	15.68	15.53	15.62	19,865	+0.11(+0.71%)
Apr 16, 2012	15.64	15.64	15.50	15.51	16,723	+0.01(+0.06%)
Apr 13, 2012	15.61	15.74	15.50	15.50	7,977	-0.29(-1.84%)
Apr 12, 2012	15.69	15.83	15.61	15.79	12,207	+0.17(+1.09%)
Apr 11, 2012	15.50	15.63	15.49	15.62	18,291	+0.27(+1.76%)
Apr 10, 2012	15.50	15.59	15.27	15.35	18,483	-0.34(-2.17%)
Apr 09, 2012	15.69	15.69	15.64	15.69	8,192	-0.29(-1.81%)
Apr 05, 2012	16.07	16.15	15.96	15.98	43,494	+0.14(+0.88%)
Apr 04, 2012	15.84	16.14	15.84	15.84	10,415	-0.64(-3.88%)
Apr 03, 2012	16.59	16.67	16.48	16.48	21,138	-0.21(-1.26%)

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.