Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.15 -0.03 (-0.15%)

Streaming Delayed Price Updated: 11:05 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	23.91	23.95	23.85	23.91	23,713	-0.12(-0.50%)
Nov 27, 2015	24.10	24.10	24.00	24.03	31,158	-0.06(-0.27%)
Nov 25, 2015		24.09	24.09	24.09	0	+0.09(+0.40%)
Nov 24, 2015	23.95	24.00	23.82	24.00	35,537	+0.21(+0.88%)
Nov 23, 2015		23.85		23.79	24,117	-0.12(-0.50%)
Nov 20, 2015	23.87	23.99	23.87	23.91	45,292	+0.26(+1.10%)
Nov 19, 2015	23.63	23.69	23.61	23.65	39,907	-0.37(-1.54%)
Nov 18, 2015	23.75	24.04	23.75	24.02	58,008	+0.39(+1.65%)
Nov 17, 2015	23.49	23.69	23.47	23.63	25,825	+0.00(+0.00%)
Nov 16, 2015	23.19	23.63	23.19	23.63	62,729	+0.23(+0.98%)
Nov 13, 2015	23.50	23.50	23.39	23.40	37,828	+0.05(+0.21%)
Nov 12, 2015	23.31	23.48	23.31	23.35	66,222	-0.27(-1.14%)
Nov 11, 2015	23.54	23.69	23.54	23.62	59,137	+0.09(+0.38%)
Nov 10, 2015	23.41	23.61	23.41	23.53	77,962	-0.05(-0.21%)
Nov 09, 2015	23.88	23.88	23.45	23.58	123,858	+0.13(+0.55%)
Nov 06, 2015	23.34	23.49	23.34	23.45	40,131	+0.03(+0.13%)
Nov 05, 2015	23.43	23.52	23.29	23.42	54,892	+0.08(+0.34%)
Nov 04, 2015	23.12	23.47	23.12	23.34	38,634	-0.09(-0.38%)
Nov 03, 2015	23.45	23.47	23.23	23.43	59,345	+0.10(+0.43%)

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.