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 (%)
Dec 29, 2006	159.25	159.25	159.25	159.25	0	+0.00(+0.00%)
Dec 28, 2006	159.25	160.00	157.75	159.25	10,118	-1.50(-0.93%)
Dec 27, 2006	160.75	160.75	158.50	160.75	4,305	+0.35(+0.22%)
Dec 26, 2006	160.40	160.40	159.50	160.40	700	+0.40(+0.25%)
Dec 22, 2006	160.00	160.00	160.00	160.00	211	+0.00(+0.00%)
Dec 21, 2006	160.00	160.00	160.00	160.00	280	+1.25(+0.79%)
Dec 20, 2006	158.75	159.00	158.75	158.75	331	+2.75(+1.76%)
Dec 19, 2006	156.00	157.75	156.00	156.00	1,039	-2.25(-1.42%)
Dec 18, 2006	158.25	160.00	158.25	158.25	669	+0.50(+0.32%)
Dec 15, 2006	157.75	159.75	157.75	157.75	389	-0.75(-0.47%)
Dec 14, 2006	158.50	158.50	156.50	158.50	1,000	+2.25(+1.44%)
Dec 13, 2006	156.25	156.50	154.00	156.25	792	+1.00(+0.64%)
Dec 12, 2006	155.25	155.25	155.25	155.25	696	+3.75(+2.48%)
Dec 11, 2006	151.50	151.50	151.50	151.50	410	+0.75(+0.50%)
Dec 08, 2006	150.75	150.75	150.30	150.75	1,892	-0.25(-0.17%)
Dec 07, 2006	151.00	151.00	151.00	151.00	221	-2.25(-1.47%)
Dec 06, 2006	153.25	153.25	153.25	153.25	522	+0.75(+0.49%)
Dec 05, 2006	152.50	152.50	152.50	152.50	463	-0.25(-0.16%)
Dec 04, 2006	152.75	152.75	150.50	152.75	773	+0.75(+0.49%)

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.