Indicators

Denso Corp Ltd ADR (OP: DNZOY )

14.91 -0.20 (-1.32%)

Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	13.70	13.70	13.67	13.67	20,446	+0.15(+1.11%)
Dec 29, 2011	13.43	13.53	13.43	13.52	16,762	+0.23(+1.73%)
Dec 28, 2011	13.40	13.40	13.21	13.29	22,233	-0.23(-1.70%)
Dec 27, 2011	13.45	13.53	13.45	13.52	14,744	+0.08(+0.60%)
Dec 23, 2011	13.25	13.50	13.25	13.44	41,860	+0.29(+2.21%)
Dec 21, 2011	13.19	13.22	13.12	13.15	24,084	-0.11(-0.83%)
Dec 20, 2011	13.07	13.31	13.07	13.26	28,261	+0.40(+3.11%)
Dec 19, 2011	13.04	13.11	12.86	12.86	95,991	-0.13(-1.00%)
Dec 16, 2011	13.14	13.14	12.98	12.99	32,270	-0.35(-2.62%)
Dec 15, 2011	13.48	13.49	13.34	13.34	24,739	-0.12(-0.89%)
Dec 14, 2011	13.60	13.60	13.39	13.46	22,836	-0.12(-0.88%)
Dec 13, 2011	13.95	13.95	13.58	13.58	17,919	-0.13(-0.95%)
Dec 12, 2011	13.77	13.87	13.68	13.71	21,144	-0.06(-0.44%)
Dec 09, 2011	13.75	13.92	13.75	13.77	41,990	+0.05(+0.36%)
Dec 08, 2011	14.05	14.05	13.72	13.72	31,519	-0.35(-2.52%)
Dec 07, 2011	14.16	14.16	13.96	14.07	29,409	+0.04(+0.25%)
Dec 06, 2011	14.01	14.09	14.01	14.04	12,721	-0.18(-1.27%)
Dec 05, 2011	14.30	14.30	14.07	14.22	19,811	+0.27(+1.94%)
Dec 02, 2011	14.06	14.31	13.95	13.95	27,881	+0.08(+0.58%)

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.