Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denso Corp Ltd ADR (OP: DNZOY )

16.07 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 22.52 22.58 22.24 22.41 60,800 -0.23(-0.99%)
Dec 28, 2018 22.58 22.64 21.70 22.64 90,400 +1.16(+5.38%)
Dec 27, 2018 21.23 22.01 21.20 21.48 73,208 +0.24(+1.13%)
Dec 26, 2018 20.99 21.34 20.39 21.25 58,683 +0.47(+2.26%)
Dec 24, 2018 21.45 21.45 20.63 20.77 25,200 -0.37(-1.73%)
Dec 21, 2018 21.33 21.49 21.02 21.14 26,400 -1.05(-4.73%)
Dec 20, 2018 21.85 22.25 21.83 22.19 22,871 -0.17(-0.76%)
Dec 19, 2018 22.64 22.86 22.05 22.36 33,246 -0.02(-0.09%)
Dec 18, 2018 22.36 22.53 22.22 22.38 51,915 +0.32(+1.47%)
Dec 17, 2018 22.49 22.49 21.87 22.05 36,404 -0.39(-1.76%)
Dec 14, 2018 22.60 22.67 22.45 22.45 18,200 -0.46(-2.03%)
Dec 13, 2018 22.73 23.11 22.73 22.91 24,509 -0.09(-0.37%)
Dec 12, 2018 23.19 23.19 22.80 23.00 26,527 +0.32(+1.41%)
Dec 11, 2018 22.90 22.90 22.45 22.68 38,190 +0.03(+0.13%)
Dec 10, 2018 22.85 22.85 22.31 22.65 24,912 +0.18(+0.82%)
Dec 07, 2018 22.65 22.95 22.31 22.46 21,400 -0.34(-1.47%)
Dec 06, 2018 22.88 22.88 21.97 22.80 130,628 +0.07(+0.29%)
Dec 04, 2018 23.67 23.67 22.63 22.73 37,600 -0.64(-2.76%)
Dec 03, 2018 23.38 23.45 23.30 23.38 12,327 +0.06(+0.26%)
Nov 30, 2018 23.39 23.39 22.76 23.32 15,800 +0.50(+2.19%)
Nov 29, 2018 22.80 22.90 22.76 22.82 15,525 +0.02(+0.07%)
Nov 28, 2018 22.49 22.87 22.47 22.80 16,559 -0.12(-0.55%)
Nov 27, 2018 22.80 23.10 22.80 22.93 34,936 +0.24(+1.06%)
Nov 26, 2018 22.44 23.14 22.44 22.69 15,262 +0.07(+0.31%)
Nov 23, 2018 22.29 23.21 22.29 22.62 10,800 -0.07(-0.31%)
Nov 21, 2018 22.69 22.69 22.69 0 +0.29(+1.27%)
Nov 20, 2018 22.34 22.86 22.19 22.41 16,617 +0.01(+0.02%)
Nov 19, 2018 22.95 22.95 22.40 22.40 24,970 -0.27(-1.19%)
Nov 16, 2018 22.85 22.85 22.49 22.67 15,800 +0.07(+0.31%)
Nov 15, 2018 22.58 22.71 22.14 22.60 17,601 -0.11(-0.48%)
Nov 14, 2018 22.93 22.93 22.41 22.71 26,206 +0.55(+2.51%)
Nov 13, 2018 22.20 22.38 21.99 22.16 32,278 -0.27(-1.23%)
Nov 12, 2018 22.47 23.02 22.40 22.43 21,425 -0.52(-2.27%)
Nov 09, 2018 22.93 23.28 22.93 22.95 10,800 +0.06(+0.26%)
Nov 08, 2018 23.07 23.07 22.65 22.89 13,222 -0.30(-1.31%)
Nov 07, 2018 23.11 23.32 22.92 23.20 19,482 +0.48(+2.09%)
Nov 06, 2018 22.64 23.00 22.54 22.72 40,096 +0.47(+2.11%)
Nov 05, 2018 22.23 22.31 22.19 22.25 29,730 +0.05(+0.23%)
Nov 02, 2018 21.96 22.67 21.96 22.20 31,000 -0.03(-0.13%)
Nov 01, 2018 22.20 22.40 21.92 22.23 149,115 -0.12(-0.56%)
Oct 31, 2018 21.84 22.62 21.84 22.36 18,598 +0.59(+2.69%)
Oct 30, 2018 21.50 21.87 21.50 21.77 39,012 -0.17(-0.77%)
Oct 29, 2018 22.26 22.26 21.70 21.94 70,554 -0.31(-1.39%)
Oct 26, 2018 21.78 22.38 21.78 22.25 26,800 -0.23(-1.00%)
Oct 25, 2018 22.36 22.51 22.11 22.48 31,711 +0.48(+2.18%)
Oct 24, 2018 22.49 22.60 22.00 22.00 26,693 -0.68(-2.98%)
Oct 23, 2018 22.76 22.85 22.23 22.67 61,505 -0.02(-0.09%)
Oct 22, 2018 22.48 22.94 22.48 22.69 16,319 -0.25(-1.11%)
Oct 19, 2018 23.32 23.32 22.74 22.95 22,100 -0.00(-0.02%)
Oct 18, 2018 23.64 23.64 22.85 22.95 49,075 -0.43(-1.82%)
Oct 17, 2018 23.74 23.74 23.24 23.38 14,761 -0.32(-1.37%)
Oct 16, 2018 23.13 23.82 23.13 23.70 18,479 +0.43(+1.85%)
Oct 15, 2018 23.01 23.45 23.01 23.27 11,356 +0.07(+0.28%)
Oct 12, 2018 23.08 23.40 23.00 23.20 27,200 -0.19(-0.79%)
Oct 11, 2018 23.71 23.71 23.08 23.39 19,922 -0.60(-2.50%)
Oct 10, 2018 24.10 24.24 23.43 23.99 36,396 -0.21(-0.87%)
Oct 09, 2018 24.47 24.47 24.19 24.20 40,700 -0.89(-3.55%)
Oct 08, 2018 25.13 25.13 24.64 25.09 11,563 +0.20(+0.82%)
Oct 05, 2018 24.90 25.03 24.70 24.89 23,900 +0.01(+0.02%)
Oct 04, 2018 24.84 25.15 24.76 24.88 16,828 -0.19(-0.74%)
Oct 03, 2018 24.74 25.31 24.74 25.07 31,298 -0.99(-3.82%)
Oct 02, 2018 25.42 26.15 25.42 26.06 55,258 -0.12(-0.46%)
Oct 01, 2018 26.53 26.53 26.16 26.18 484,788 -0.22(-0.83%)
Sep 28, 2018 26.05 26.61 26.05 26.40 11,100 -0.03(-0.09%)
Sep 27, 2018 26.30 26.63 26.30 26.43 16,589 +0.07(+0.27%)
Sep 26, 2018 26.00 26.43 26.00 26.36 12,936 +0.34(+1.30%)
Sep 25, 2018 26.25 26.25 25.92 26.02 10,276 +0.23(+0.88%)
Sep 24, 2018 26.12 26.12 25.69 25.79 10,257 -0.04(-0.14%)
Sep 21, 2018 25.62 26.02 25.62 25.82 7,300 -0.27(-1.02%)
Sep 20, 2018 25.79 26.13 25.44 26.09 13,817 +0.80(+3.16%)
Sep 19, 2018 25.06 25.40 25.06 25.29 167,981 -0.15(-0.59%)
Sep 18, 2018 25.60 25.60 25.10 25.44 18,735 +1.05(+4.28%)
Sep 17, 2018 24.65 24.70 24.17 24.39 10,444 +0.03(+0.12%)
Sep 14, 2018 24.25 24.52 24.01 24.36 16,500 +0.44(+1.84%)
Sep 13, 2018 23.72 24.22 23.66 23.93 13,211 +0.14(+0.59%)
Sep 12, 2018 24.06 24.06 23.67 23.79 14,818 +0.35(+1.50%)
Sep 11, 2018 23.26 23.78 23.26 23.43 23,016 -0.26(-1.09%)
Sep 10, 2018 24.00 24.00 23.31 23.69 14,576 +0.20(+0.83%)
Sep 07, 2018 23.18 23.60 23.18 23.50 17,700 -0.40(-1.69%)
Sep 06, 2018 23.89 24.00 23.76 23.90 19,533 +0.46(+1.98%)
Sep 05, 2018 23.55 23.75 23.16 23.43 26,048 -0.07(-0.30%)
Sep 04, 2018 23.23 23.91 23.23 23.50 7,391 -0.57(-2.35%)
Aug 31, 2018 24.07 24.07 24.07 0 -0.16(-0.64%)
Aug 30, 2018 23.93 24.62 23.93 24.23 15,032 -0.39(-1.60%)
Aug 29, 2018 23.90 24.97 23.90 24.62 5,730 +0.48(+1.99%)
Aug 28, 2018 24.64 24.64 23.87 24.14 22,078 +0.25(+1.07%)
Aug 27, 2018 24.06 24.06 23.38 23.89 19,359 +0.49(+2.07%)
Aug 24, 2018 24.20 24.20 23.11 23.40 119,300 +0.10(+0.43%)
Aug 23, 2018 23.56 23.56 23.07 23.30 16,160 -0.58(-2.43%)
Aug 22, 2018 23.94 24.00 23.88 23.88 7,955 +0.17(+0.72%)
Aug 21, 2018 23.89 24.11 23.70 23.71 9,731 -0.09(-0.38%)
Aug 20, 2018 24.04 24.04 23.60 23.80 9,848 -0.25(-1.04%)
Aug 17, 2018 24.14 24.14 23.58 24.05 7,800 -0.03(-0.12%)
Aug 16, 2018 23.85 24.31 23.85 24.08 18,205 +0.14(+0.61%)
Aug 15, 2018 24.47 24.47 23.75 23.93 13,505 -0.59(-2.39%)
Aug 14, 2018 24.03 24.67 24.03 24.52 11,903 +0.29(+1.22%)
Aug 13, 2018 24.46 24.46 23.89 24.23 18,188 -0.31(-1.28%)
Aug 10, 2018 24.78 24.78 24.52 24.54 13,400 -0.29(-1.15%)
Aug 09, 2018 24.79 24.98 24.63 24.82 20,722 +0.01(+0.03%)
Aug 08, 2018 25.22 25.22 24.73 24.82 7,996 -0.06(-0.25%)
Aug 07, 2018 24.90 25.05 24.79 24.88 10,854 +0.22(+0.91%)
Aug 06, 2018 24.70 24.76 24.55 24.66 6,112 -0.17(-0.70%)
Aug 03, 2018 24.64 24.83 24.45 24.83 8,400 +0.09(+0.36%)
Aug 02, 2018 24.79 24.79 24.56 24.74 12,208 +0.29(+1.19%)
Aug 01, 2018 24.60 24.64 24.27 24.45 12,336 -0.29(-1.17%)
Jul 31, 2018 24.40 24.88 24.40 24.74 12,635 -0.88(-3.43%)
Jul 30, 2018 25.55 25.75 25.25 25.62 9,453 +0.35(+1.36%)
Jul 27, 2018 25.08 25.70 25.08 25.27 8,500 -0.28(-1.10%)
Jul 26, 2018 25.65 25.67 25.51 25.56 10,775 +0.53(+2.10%)
Jul 25, 2018 25.31 25.31 24.71 25.03 17,952 +0.13(+0.52%)
Jul 24, 2018 24.86 25.00 24.75 24.90 14,573 -0.07(-0.28%)
Jul 23, 2018 24.97 24.97 24.77 24.97 6,044 +0.21(+0.85%)
Jul 20, 2018 24.45 24.89 24.45 24.76 100,280 +0.06(+0.22%)
Jul 19, 2018 24.94 24.94 24.62 24.70 14,950 +0.02(+0.08%)
Jul 18, 2018 24.67 24.85 24.49 24.68 26,836 +0.50(+2.09%)
Jul 17, 2018 23.77 24.25 23.77 24.18 26,758 +0.36(+1.53%)
Jul 16, 2018 24.16 24.16 23.53 23.82 19,470 +0.08(+0.32%)
Jul 13, 2018 23.39 23.85 23.39 23.74 10,044 -0.14(-0.59%)
Jul 12, 2018 23.42 23.96 23.42 23.88 20,240 +0.25(+1.08%)
Jul 11, 2018 23.54 23.81 23.52 23.62 15,660 -0.52(-2.13%)
Jul 10, 2018 24.00 24.19 23.70 24.14 43,902 +0.25(+1.07%)
Jul 09, 2018 23.99 23.59 23.89 18,678 +0.30(+1.27%)
Jul 06, 2018 23.22 23.77 23.22 23.59 12,949 +0.04(+0.15%)
Jul 05, 2018 23.76 23.76 23.05 23.55 19,169 +0.11(+0.45%)
Jul 03, 2018 23.45 23.45 23.45 0 -0.14(-0.61%)
Jul 02, 2018 23.61 23.71 23.33 23.59 22,880 -0.67(-2.76%)
Jun 29, 2018 24.45 24.64 24.26 24.26 13,364 -0.17(-0.70%)
Jun 28, 2018 23.98 24.56 23.98 24.43 24,609 +0.48(+2.03%)
Jun 27, 2018 23.68 24.34 23.68 23.95 21,483 -0.52(-2.11%)
Jun 26, 2018 24.36 24.57 24.35 24.46 27,550 -0.07(-0.29%)
Jun 25, 2018 24.89 24.89 24.40 24.53 15,860 -0.34(-1.39%)
Jun 22, 2018 24.38 25.11 24.38 24.88 8,328 -0.25(-0.98%)
Jun 21, 2018 24.46 25.16 24.46 25.12 10,530 +0.30(+1.21%)
Jun 20, 2018 24.54 24.92 24.54 24.82 17,973 +0.17(+0.69%)
Jun 19, 2018 24.69 25.02 24.36 24.65 33,860 -0.23(-0.90%)
Jun 18, 2018 24.70 24.92 24.53 24.88 24,041 -0.14(-0.56%)
Jun 15, 2018 24.79 25.25 24.74 25.02 12,060 -0.18(-0.69%)
Jun 14, 2018 24.76 25.53 24.76 25.19 16,311 -0.07(-0.28%)
Jun 13, 2018 24.80 25.39 24.80 25.26 26,476 +0.05(+0.20%)
Jun 12, 2018 25.58 25.58 24.89 25.21 37,940 -0.34(-1.35%)
Jun 11, 2018 25.62 25.81 25.12 25.55 21,516 +0.11(+0.45%)
Jun 08, 2018 25.29 25.46 25.29 25.44 21,098 -0.36(-1.40%)
Jun 07, 2018 25.79 25.85 25.79 25.80 35,794 +0.23(+0.92%)
Jun 06, 2018 25.78 25.78 25.32 25.57 12,004 -0.00(-0.02%)
Jun 05, 2018 25.50 25.78 25.40 25.57 20,779 -0.08(-0.31%)
Jun 04, 2018 25.79 25.79 25.54 25.65 14,902 +0.83(+3.34%)
Jun 01, 2018 24.69 24.84 24.29 24.82 32,721 +0.45(+1.83%)
May 31, 2018 24.24 24.59 24.11 24.38 19,613 +0.30(+1.23%)
May 30, 2018 24.28 24.28 23.98 24.08 34,363 -0.24(-0.99%)
May 29, 2018 24.44 24.75 24.18 24.32 24,344 -0.59(-2.37%)
May 25, 2018 24.91 24.91 24.91 0 -0.25(-0.99%)
May 24, 2018 25.57 25.57 25.06 25.16 17,579 -0.91(-3.49%)
May 23, 2018 25.55 26.24 25.55 26.07 12,591 -0.17(-0.65%)
May 22, 2018 25.95 26.57 25.95 26.24 24,634 -0.31(-1.17%)
May 21, 2018 26.13 26.64 26.13 26.55 3,771 +0.41(+1.57%)
May 18, 2018 26.57 26.57 25.86 26.14 14,176 +0.32(+1.26%)
May 17, 2018 26.17 26.17 25.65 25.82 13,059 -0.16(-0.64%)
May 16, 2018 25.89 25.99 25.87 25.98 9,563 +0.13(+0.50%)
May 15, 2018 25.90 25.95 25.76 25.85 27,040 -0.26(-1.00%)
May 14, 2018 26.06 26.15 26.05 26.11 15,020 +0.07(+0.29%)
May 11, 2018 25.10 26.33 25.10 26.04 8,547 +0.82(+3.23%)
May 10, 2018 25.25 25.27 25.13 25.22 13,955 -0.30(-1.18%)
May 09, 2018 25.45 25.52 25.45 25.52 13,775 -0.10(-0.39%)
May 08, 2018 25.55 25.63 25.43 25.62 15,975 -0.33(-1.27%)
May 07, 2018 26.32 26.32 25.86 25.95 10,746 -0.25(-0.95%)
May 04, 2018 25.64 26.34 25.64 26.20 17,528 +0.20(+0.75%)
May 03, 2018 25.82 26.20 25.73 26.00 24,287 -0.05(-0.17%)
May 02, 2018 25.82 26.26 25.82 26.05 18,449 +0.09(+0.35%)
May 01, 2018 25.60 25.97 25.60 25.96 16,416 -0.40(-1.52%)
Apr 30, 2018 26.43 26.51 26.20 26.36 13,980 +0.02(+0.09%)
Apr 27, 2018 26.11 26.64 26.11 26.34 11,230 -1.09(-3.99%)
Apr 26, 2018 26.85 27.47 26.85 27.43 12,207 +0.48(+1.78%)
Apr 25, 2018 26.68 26.95 26.68 26.95 10,809 -0.40(-1.46%)
Apr 24, 2018 27.84 27.84 27.01 27.35 21,268 +0.20(+0.74%)
Apr 23, 2018 27.20 27.20 27.10 27.15 16,518 -0.19(-0.69%)
Apr 20, 2018 27.30 27.40 27.22 27.34 16,768 +0.14(+0.51%)
Apr 19, 2018 27.10 27.23 27.04 27.20 13,009 +0.25(+0.95%)
Apr 18, 2018 26.55 27.00 26.55 26.95 726,717 -0.20(-0.72%)
Apr 17, 2018 27.02 27.16 27.02 27.14 130,625 +0.19(+0.71%)
Apr 16, 2018 26.70 27.28 26.70 26.95 66,042 -0.35(-1.28%)
Apr 13, 2018 27.17 27.40 27.08 27.30 24,724 +0.47(+1.75%)
Apr 12, 2018 26.93 27.02 26.78 26.83 16,393 -0.27(-0.98%)
Apr 11, 2018 27.00 27.24 27.00 27.09 10,077 -0.02(-0.07%)
Apr 10, 2018 27.03 27.23 27.00 27.11 17,332 +0.33(+1.25%)
Apr 09, 2018 26.89 26.97 26.68 26.78 115,156 +0.05(+0.21%)
Apr 06, 2018 27.25 27.25 26.61 26.73 9,589 -0.95(-3.42%)
Apr 05, 2018 27.90 27.90 27.54 27.67 27,109 -0.03(-0.11%)
Apr 04, 2018 27.19 27.70 27.08 27.70 308,226 +0.42(+1.54%)
Apr 03, 2018 27.23 27.32 27.12 27.28 293,424 +0.62(+2.31%)
Apr 02, 2018 27.35 27.35 26.50 26.66 13,251 -1.05(-3.77%)
Mar 29, 2018 27.71 27.71 27.71 0 +0.39(+1.45%)
Mar 28, 2018 27.37 27.57 27.12 27.32 13,646 -0.30(-1.10%)
Mar 27, 2018 27.58 28.13 27.35 27.62 22,938 +0.50(+1.82%)
Mar 26, 2018 26.87 27.20 26.82 27.12 9,868 +0.67(+2.53%)
Mar 23, 2018 26.96 27.04 26.45 26.45 19,169 -0.99(-3.59%)
Mar 22, 2018 27.76 27.76 27.44 27.44 10,210 -0.46(-1.65%)
Mar 21, 2018 27.79 28.10 27.79 27.90 10,501 -0.10(-0.36%)
Mar 20, 2018 27.97 28.00 27.80 28.00 9,313 +0.47(+1.71%)
Mar 19, 2018 28.10 28.10 27.41 27.53 12,922 -0.74(-2.62%)
Mar 16, 2018 28.26 28.27 28.13 28.27 6,870 +0.02(+0.07%)
Mar 15, 2018 28.38 28.44 28.16 28.25 11,534 -0.09(-0.30%)
Mar 14, 2018 28.44 28.44 28.16 28.34 107,892 +0.20(+0.69%)
Mar 13, 2018 28.19 28.36 28.10 28.14 15,940 -0.25(-0.90%)
Mar 12, 2018 28.41 28.49 28.25 28.39 14,199 +0.16(+0.58%)
Mar 09, 2018 28.16 28.23 28.10 28.23 10,328 +0.12(+0.43%)
Mar 08, 2018 28.10 28.23 28.03 28.11 19,160 +0.13(+0.46%)
Mar 07, 2018 27.96 27.98 27.72 27.98 11,209 -0.36(-1.27%)
Mar 06, 2018 28.36 28.51 28.27 28.34 18,523 +0.06(+0.21%)
Mar 05, 2018 27.93 28.32 27.87 28.28 16,563 -0.20(-0.72%)
Mar 02, 2018 27.92 28.54 27.90 28.48 19,879 +0.24(+0.85%)
Mar 01, 2018 28.95 28.95 28.13 28.25 10,066 -0.97(-3.34%)
Feb 28, 2018 29.50 29.50 29.22 29.22 13,001 -0.61(-2.04%)
Feb 27, 2018 30.02 30.02 29.76 29.83 14,062 +0.05(+0.17%)
Feb 26, 2018 29.64 29.83 29.52 29.78 15,966 +0.36(+1.22%)
Feb 23, 2018 29.26 29.45 29.20 29.42 22,560 +0.44(+1.52%)
Feb 22, 2018 29.05 29.19 28.93 28.98 14,335 +0.10(+0.35%)
Feb 21, 2018 29.49 29.49 28.88 28.88 39,394 -0.40(-1.37%)
Feb 20, 2018 29.43 29.43 29.00 29.28 6,159 -0.17(-0.58%)
Feb 16, 2018 29.45 29.45 29.45 0 +0.16(+0.55%)
Feb 15, 2018 29.30 29.39 29.09 29.29 15,395 -0.01(-0.03%)
Feb 14, 2018 28.58 29.30 28.58 29.30 22,970 -0.09(-0.29%)
Feb 13, 2018 29.15 29.67 29.15 29.39 15,560 -0.84(-2.79%)
Feb 12, 2018 30.67 30.67 29.94 30.23 10,993 +0.62(+2.10%)
Feb 09, 2018 30.00 30.00 28.71 29.61 38,946 +0.37(+1.25%)
Feb 08, 2018 30.11 30.13 29.24 29.24 16,254 -0.69(-2.31%)
Feb 07, 2018 30.33 29.74 29.93 18,597 -0.81(-2.64%)
Feb 06, 2018 30.43 30.84 30.13 30.74 18,629 +1.07(+3.61%)
Feb 05, 2018 30.62 29.31 29.67 11,340 -1.58(-5.06%)
Feb 02, 2018 31.59 31.61 31.16 31.25 113,732 -0.16(-0.51%)
Feb 01, 2018 30.84 31.41 30.84 31.41 8,230 -0.14(-0.44%)
Jan 31, 2018 30.96 31.61 30.96 31.55 22,090 -0.39(-1.22%)
Jan 30, 2018 32.00 32.21 31.81 31.94 11,781 -0.27(-0.84%)
Jan 29, 2018 32.00 32.22 32.00 32.21 12,830 -0.39(-1.21%)
Jan 26, 2018 32.62 32.68 32.50 32.60 21,740 +0.43(+1.35%)
Jan 25, 2018 32.63 32.63 32.16 32.17 10,457 -0.38(-1.17%)
Jan 24, 2018 32.72 32.72 32.34 32.55 16,725 +0.02(+0.06%)
Jan 23, 2018 32.67 32.67 32.23 32.53 9,613 +0.56(+1.74%)
Jan 22, 2018 31.16 31.99 31.16 31.97 11,955 -0.15(-0.45%)
Jan 19, 2018 31.86 32.12 31.86 32.12 10,823 +0.42(+1.34%)
Jan 18, 2018 31.71 31.80 31.64 31.70 19,829 -0.62(-1.93%)
Jan 17, 2018 31.95 32.33 31.95 32.32 11,244 +0.02(+0.06%)
Jan 16, 2018 31.96 32.42 31.96 32.30 22,883 +0.51(+1.60%)
Jan 12, 2018 31.79 31.79 31.79 0 +0.12(+0.39%)
Jan 11, 2018 31.58 31.72 31.50 31.66 17,333 +0.11(+0.36%)
Jan 10, 2018 31.88 31.21 31.45 31.55 10,214 +0.34(+1.09%)
Jan 09, 2018 31.31 31.31 31.03 31.21 10,423 -0.36(-1.12%)
Jan 08, 2018 31.59 31.64 31.49 31.57 15,180 +0.12(+0.40%)
Jan 05, 2018 31.31 31.44 31.21 31.44 9,833 +0.50(+1.62%)
Jan 04, 2018 31.22 31.22 30.88 30.94 18,104 +0.24(+0.77%)
Jan 03, 2018 30.44 30.72 30.44 30.70 12,165 +0.52(+1.74%)
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.