Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denso Corp Ltd ADR (OP: DNZOY )

17.02 +0.19 (+1.15%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 118.84 118.95 117.76 117.76 2,802 -3.08(-2.55%)
Sep 29, 2010 120.74 120.84 120.74 120.84 300 +1.34(+1.12%)
Sep 28, 2010 119.09 119.50 119.09 119.50 300 +2.79(+2.39%)
Sep 27, 2010 116.71 116.71 116.71 116.71 401 -0.04(-0.03%)
Sep 24, 2010 116.32 117.25 116.32 116.75 1,169 +2.25(+1.97%)
Sep 23, 2010 115.50 116.14 114.50 114.50 1,900 -2.00(-1.72%)
Sep 22, 2010 116.09 117.12 115.99 116.50 929 +1.04(+0.90%)
Sep 21, 2010 114.93 116.00 114.74 115.46 7,498 -0.79(-0.68%)
Sep 20, 2010 115.50 116.25 115.50 116.25 2,677 +0.41(+0.35%)
Sep 17, 2010 115.75 115.84 115.75 115.84 11,405 -0.36(-0.31%)
Sep 15, 2010 115.06 116.20 115.06 116.20 500 +2.53(+2.23%)
Sep 14, 2010 114.20 114.55 113.67 113.67 877 +1.18(+1.05%)
Sep 13, 2010 112.49 112.49 112.49 112.49 107 +1.95(+1.76%)
Sep 10, 2010 110.35 110.54 110.35 110.54 608 -1.27(-1.14%)
Sep 09, 2010 111.81 111.81 111.67 111.81 440 +0.02(+0.02%)
Sep 08, 2010 110.05 111.79 110.05 111.79 262 -1.67(-1.47%)
Sep 07, 2010 113.46 113.46 113.46 113.46 100 +2.31(+2.08%)
Sep 03, 2010 111.15 111.15 111.15 111.15 119 +0.00(+0.00%)
Sep 02, 2010 111.05 111.15 111.05 111.15 456 +2.98(+2.75%)
Sep 01, 2010 108.17 108.17 108.17 108.17 263 -1.09(-1.00%)
Aug 31, 2010 107.10 109.26 107.10 109.26 830 -0.04(-0.04%)
Aug 30, 2010 111.04 111.04 109.30 109.30 405 -1.80(-1.62%)
Aug 27, 2010 109.96 111.10 109.50 111.10 450 +2.10(+1.93%)
Aug 24, 2010 109.00 109.00 109.00 0 -0.50(-0.46%)
Aug 23, 2010 110.73 110.73 109.50 109.50 600 -2.14(-1.92%)
Aug 20, 2010 111.54 111.64 110.70 111.64 595 -1.61(-1.42%)
Aug 19, 2010 113.25 113.25 113.25 113.25 183 +0.73(+0.65%)
Aug 17, 2010 112.52 112.52 112.52 0 +1.71(+1.54%)
Aug 16, 2010 110.81 110.81 110.81 110.81 100 +0.81(+0.74%)
Aug 13, 2010 111.29 111.29 110.00 110.00 460 -0.25(-0.23%)
Aug 12, 2010 110.25 110.25 110.25 110.25 218 -0.75(-0.68%)
Aug 11, 2010 111.92 111.92 111.00 111.00 220 -4.51(-3.90%)
Aug 10, 2010 114.00 115.51 114.00 115.51 4,779 -0.34(-0.29%)
Aug 09, 2010 115.95 115.95 115.85 115.85 1,020 +0.59(+0.51%)
Aug 06, 2010 115.26 115.26 115.26 115.26 160 -0.87(-0.75%)
Aug 05, 2010 116.13 116.13 116.13 116.13 296 +1.38(+1.20%)
Aug 04, 2010 114.72 114.75 114.00 114.75 501 -0.25(-0.22%)
Aug 03, 2010 115.73 115.83 115.00 115.00 549 -0.90(-0.78%)
Aug 02, 2010 114.25 115.90 114.25 115.90 721 +0.89(+0.77%)
Jul 30, 2010 115.01 115.01 113.75 115.01 588 -2.04(-1.74%)
Jul 29, 2010 117.15 117.25 117.05 117.05 2,300 +0.89(+0.77%)
Jul 28, 2010 117.33 117.33 116.16 116.16 575 +1.67(+1.46%)
Jul 27, 2010 114.49 114.49 114.49 114.49 9,350 -2.51(-2.15%)
Jul 26, 2010 116.90 117.00 116.90 117.00 500 -0.54(-0.46%)
Jul 23, 2010 117.54 117.54 117.54 117.54 307 -0.46(-0.39%)
Jul 22, 2010 117.01 118.00 117.01 118.00 230 +2.49(+2.16%)
Jul 21, 2010 116.87 116.87 115.51 115.51 478 -2.99(-2.52%)
Jul 20, 2010 117.50 118.87 117.26 118.50 4,144 +1.00(+0.85%)
Jul 19, 2010 117.55 117.55 117.50 117.50 222 +0.15(+0.13%)
Jul 16, 2010 118.05 118.89 117.05 117.35 2,297 -3.90(-3.22%)
Jul 15, 2010 122.05 122.05 120.50 121.25 1,680 -0.80(-0.66%)
Jul 14, 2010 122.77 122.78 121.51 122.05 4,060 +1.05(+0.87%)
Jul 13, 2010 118.49 121.48 118.49 121.00 14,729 +3.15(+2.67%)
Jul 12, 2010 118.39 118.39 117.85 117.85 513 +0.56(+0.48%)
Jul 09, 2010 116.50 117.29 116.50 117.29 920 +1.79(+1.55%)
Jul 08, 2010 115.50 115.50 115.50 115.50 542 -0.47(-0.41%)
Jul 07, 2010 113.39 115.97 113.39 115.97 1,674 +3.26(+2.89%)
Jul 06, 2010 112.71 112.71 112.71 112.71 100 +3.05(+2.78%)
Jul 02, 2010 109.66 109.66 109.66 109.66 583 +0.65(+0.60%)
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.