Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.07 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	18.45	18.45	18.35	18.40	17,613	-0.06(-0.33%)
Jan 28, 2011	18.72	18.72	18.38	18.46	152,509	+0.14(+0.76%)
Jan 27, 2011	18.28	18.42	18.28	18.32	19,068	+0.21(+1.16%)
Jan 26, 2011	18.19	18.19	18.06	18.11	15,835	-0.08(-0.44%)
Jan 25, 2011	18.13	18.19	18.01	18.19	20,767	+0.19(+1.06%)
Jan 24, 2011	17.87	18.10	17.87	18.00	14,706	+0.10(+0.56%)
Jan 21, 2011	17.74	17.90	17.74	17.90	6,232	-0.08(-0.44%)
Jan 20, 2011	17.92	18.00	17.80	17.98	25,348	+0.03(+0.17%)
Jan 19, 2011	18.18	18.18	17.95	17.95	6,499	-0.06(-0.33%)
Jan 18, 2011	18.00	18.10	18.00	18.01	24,502	+0.07(+0.39%)
Jan 14, 2011	17.88	17.98	17.78	17.94	316,732	-0.27(-1.48%)
Jan 13, 2011	18.33	18.33	18.10	18.21	12,653	+0.13(+0.72%)
Jan 12, 2011	18.05	18.25	17.98	18.08	41,176	-0.16(-0.88%)
Jan 11, 2011	18.03	18.24	18.03	18.24	81,894	+0.37(+2.07%)
Jan 10, 2011	17.77	17.98	17.77	17.87	9,666	+0.00(+0.00%)
Jan 07, 2011	17.92	17.99	17.80	17.87	8,720	+0.21(+1.19%)
Jan 06, 2011	17.79	17.79	17.57	17.66	8,244	+0.22(+1.26%)
Jan 05, 2011	17.35	17.59	17.35	17.44	11,825	+0.19(+1.10%)
Jan 04, 2011	17.33	17.33	17.23	17.25	19,636	-0.11(-0.63%)

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.