Indicators

Denso Corp Ltd ADR (OP: DNZOY )

15.37 -0.31 (-2.01%)

Streaming Delayed Price Updated: 3:17 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	21.20	21.23	21.00	21.05	11,100	-0.07(-0.33%)
Jun 27, 2019	21.09	21.24	20.95	21.12	3,314	+0.37(+1.78%)
Jun 26, 2019	20.75	20.82	20.67	20.75	13,443	+0.04(+0.19%)
Jun 25, 2019	20.84	20.96	20.67	20.71	14,168	-0.20(-0.96%)
Jun 24, 2019	20.89	20.97	20.81	20.91	10,321	-0.12(-0.57%)
Jun 21, 2019	20.55	21.03	20.55	21.03	8,800	+0.24(+1.15%)
Jun 20, 2019	20.77	20.79	20.64	20.79	10,431	+0.04(+0.22%)
Jun 19, 2019	20.47	20.80	20.47	20.75	8,379	+0.05(+0.22%)
Jun 18, 2019	20.55	20.74	20.51	20.70	23,752	+0.17(+0.83%)
Jun 17, 2019	20.52	20.61	20.33	20.53	14,755	+0.03(+0.15%)
Jun 14, 2019	20.68	20.68	20.45	20.50	19,400	-0.02(-0.10%)
Jun 13, 2019	20.68	20.68	20.49	20.52	14,078	-0.07(-0.32%)
Jun 12, 2019	20.51	20.81	20.51	20.59	21,273	-0.13(-0.63%)
Jun 11, 2019	20.70	20.82	20.70	20.71	54,533	+0.30(+1.47%)
Jun 10, 2019	20.52	20.52	20.34	20.41	14,139	+0.01(+0.05%)
Jun 07, 2019	20.27	20.46	20.22	20.41	88,200	+0.17(+0.82%)
Jun 06, 2019	20.12	20.25	20.12	20.24	23,884	+0.15(+0.75%)
Jun 05, 2019	20.13	20.13	20.01	20.09	28,980	+0.13(+0.65%)
Jun 04, 2019	19.84	20.03	19.84	19.96	35,717	+0.75(+3.90%)

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.