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 28, 2014	23.36	23.46	23.30	23.35	17,366	+0.13(+0.56%)
Nov 26, 2014		23.22	23.22	23.22	0	-0.09(-0.39%)
Nov 25, 2014	23.26	23.36	23.18	23.31	27,488	-0.22(-0.93%)
Nov 24, 2014	23.60	23.60	23.50	23.53	34,083	+0.01(+0.04%)
Nov 21, 2014	23.60	23.73	23.42	23.52	48,677	+0.23(+0.99%)
Nov 20, 2014	23.29	23.33	23.14	23.29	31,133	-0.21(-0.91%)
Nov 19, 2014	23.46	23.56	23.41	23.50	29,554	-0.03(-0.11%)
Nov 18, 2014	23.38	23.53	23.36	23.53	18,500	+0.20(+0.86%)
Nov 17, 2014		23.34	23.27	23.33	23,619	-0.20(-0.83%)
Nov 14, 2014	23.44	23.55	23.44	23.52	26,565	+0.09(+0.41%)
Nov 13, 2014	23.33	23.52	23.33	23.43	22,451	+0.25(+1.08%)
Nov 12, 2014	23.14	23.20	23.12	23.18	17,872	-0.23(-0.98%)
Nov 11, 2014	23.35	23.47	23.35	23.41	25,746	+0.24(+1.04%)
Nov 10, 2014	23.24	23.24	22.99	23.17	19,823	+0.28(+1.21%)
Nov 07, 2014	22.87	22.97	22.77	22.89	27,916	-0.44(-1.89%)
Nov 06, 2014	23.28	23.35	23.25	23.33	26,868	-0.09(-0.36%)
Nov 05, 2014	23.46	23.46	23.31	23.41	27,499	+0.09(+0.36%)
Nov 04, 2014	23.11	23.36	23.08	23.33	46,555	-0.09(-0.38%)

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.