Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.07 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	21.01	21.12	20.90	21.03	77,130	+0.86(+4.26%)
Feb 27, 2013	19.88	20.17	19.87	20.17	11,512	+0.08(+0.39%)
Feb 26, 2013	20.15	20.15	19.96	20.09	15,911	+0.57(+2.93%)
Feb 25, 2013	19.98	19.98	19.45	19.52	15,693	-0.13(-0.66%)
Feb 22, 2013	19.55	19.65	19.44	19.65	8,376	+0.24(+1.24%)
Feb 21, 2013	19.41	19.51	19.25	19.41	15,804	-0.11(-0.56%)
Feb 20, 2013	19.63	19.73	19.52	19.52	9,963	+0.16(+0.83%)
Feb 19, 2013	19.24	19.36	19.23	19.36	14,318	+0.02(+0.10%)
Feb 15, 2013	19.50	19.50	19.32	19.34	7,856	-0.07(-0.36%)
Feb 14, 2013	19.57	19.57	19.38	19.41	6,526	-0.09(-0.46%)
Feb 13, 2013	19.33	19.50	19.33	19.50	11,708	-0.04(-0.20%)
Feb 12, 2013	19.50	19.54	19.47	19.54	12,302	-0.31(-1.56%)
Feb 11, 2013	19.57	19.85	19.57	19.85	10,110	+0.36(+1.85%)
Feb 08, 2013	19.52	19.57	19.37	19.49	16,155	-0.19(-0.97%)
Feb 07, 2013	19.79	19.80	19.55	19.68	19,645	-0.17(-0.86%)
Feb 06, 2013	19.64	19.85	19.61	19.85	9,650	+0.74(+3.87%)
Feb 04, 2013	19.36	19.36	19.11	19.11	8,461	+0.07(+0.37%)

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.