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 (%)
Jul 29, 2011	17.89	17.89	17.66	17.76	7,330	+0.01(+0.06%)
Jul 28, 2011	17.75	17.85	17.75	17.75	11,956	+0.17(+0.97%)
Jul 27, 2011	17.77	17.87	17.52	17.58	10,580	-0.03(-0.17%)
Jul 26, 2011	17.70	17.73	17.61	17.61	15,068	-0.29(-1.62%)
Jul 25, 2011	17.85	17.95	17.74	17.90	9,374	-0.27(-1.49%)
Jul 22, 2011	18.08	18.17	18.07	18.17	12,427	+0.02(+0.11%)
Jul 21, 2011	18.06	18.21	18.06	18.15	140,591	+0.13(+0.72%)
Jul 20, 2011	18.04	18.10	17.98	18.02	10,560	-0.14(-0.77%)
Jul 19, 2011	18.16	18.29	18.16	18.16	18,102	+0.22(+1.23%)
Jul 18, 2011	18.09	18.09	17.83	17.94	7,324	-0.19(-1.05%)
Jul 15, 2011	18.07	18.13	18.07	18.13	4,078	-0.02(-0.11%)
Jul 14, 2011	18.34	18.34	18.14	18.15	11,020	+0.13(+0.72%)
Jul 13, 2011	18.18	18.25	18.02	18.02	20,512	-0.06(-0.33%)
Jul 12, 2011	18.05	18.20	18.05	18.08	13,534	-0.34(-1.85%)
Jul 11, 2011	18.54	18.54	18.09	18.42	10,120	+0.52(+2.91%)
Jul 08, 2011	17.85	17.94	17.79	17.90	26,888	-0.18(-1.00%)
Jul 07, 2011	17.97	18.18	17.97	18.08	17,199	-0.26(-1.42%)
Jul 06, 2011	18.12	18.34	18.10	18.34	71,164	+0.20(+1.10%)
Jul 05, 2011	18.08	18.14	17.98	18.14	21,274	-0.43(-2.32%)

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.