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 (%)
Jun 30, 2010	111.75	111.75	111.75	111.75	100	+1.80(+1.64%)
Jun 29, 2010	112.02	112.02	109.95	109.95	410	-3.31(-2.92%)
Jun 25, 2010	114.03	114.73	113.25	113.26	879	-0.09(-0.08%)
Jun 24, 2010	114.25	114.47	113.35	113.35	632	-0.90(-0.79%)
Jun 23, 2010	114.88	114.88	114.05	114.25	4,434	+0.84(+0.74%)
Jun 22, 2010	115.55	117.22	113.41	113.41	2,860	-4.07(-3.46%)
Jun 21, 2010	117.01	117.48	117.01	117.48	739	+4.08(+3.60%)
Jun 17, 2010		113.40	113.40	113.40	0	-0.97(-0.85%)
Jun 16, 2010	115.26	115.26	114.37	114.37	227	-0.48(-0.42%)
Jun 15, 2010	114.36	114.85	114.36	114.85	1,145	+3.59(+3.23%)
Jun 14, 2010	111.68	111.68	110.97	111.26	874	+3.93(+3.66%)
Jun 10, 2010	107.33	107.33	107.33	107.33	0	-0.67(-0.62%)
Jun 09, 2010	106.54	108.79	106.54	108.00	869	-0.65(-0.60%)
Jun 08, 2010	108.55	108.65	107.43	108.65	900	+1.15(+1.07%)
Jun 07, 2010	108.79	109.99	107.50	107.50	525	-4.34(-3.88%)
Jun 04, 2010	111.85	111.85	109.01	111.84	328	+2.59(+2.37%)
Jun 03, 2010	109.07	109.36	108.25	109.25	2,139	+2.98(+2.80%)
Jun 02, 2010	106.59	106.77	105.35	106.27	1,141	-0.98(-0.91%)

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.