Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.20 -0.01 (-0.06%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	112.70	112.70	111.01	111.71	5,728	+1.86(+1.69%)
Nov 27, 2009	109.85	109.85	109.85	109.85	338	-1.40(-1.26%)
Nov 25, 2009	110.76	111.25	110.76	111.25	1,432	+3.25(+3.01%)
Nov 24, 2009	106.50	108.00	106.50	108.00	492	-0.81(-0.74%)
Nov 23, 2009	108.85	108.85	108.81	108.81	429	+2.80(+2.64%)
Nov 20, 2009	105.66	107.75	105.66	106.01	1,864	-1.25(-1.17%)
Nov 19, 2009	109.89	109.89	107.26	107.26	732	-4.39(-3.93%)
Nov 18, 2009	112.85	112.85	111.65	111.65	521	-3.10(-2.70%)
Nov 17, 2009	114.78	114.94	114.00	114.75	1,478	+1.60(+1.41%)
Nov 16, 2009	113.96	113.96	113.15	113.15	293	+1.07(+0.95%)
Nov 13, 2009	112.12	112.12	112.08	112.08	930	+1.50(+1.36%)
Nov 12, 2009	111.57	111.57	110.58	110.58	500	-1.92(-1.71%)
Nov 11, 2009	113.98	113.98	112.50	112.50	2,568	+0.54(+0.48%)
Nov 10, 2009	111.98	111.98	109.75	111.96	511	-0.01(-0.01%)
Nov 09, 2009	111.97	111.97	111.97	111.97	200	+1.47(+1.33%)
Nov 06, 2009	110.50	110.50	110.10	110.50	2,770	+0.49(+0.45%)
Nov 05, 2009	110.00	110.02	109.95	110.01	4,825	+0.45(+0.41%)
Nov 04, 2009	109.95	109.95	108.00	109.56	864	+0.56(+0.51%)
Nov 03, 2009	109.37	109.37	109.00	109.00	300	+0.34(+0.31%)

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.