Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.21 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	26.69	26.89	26.69	26.72	0	+0.49(+1.87%)
Feb 27, 2014	26.19	26.25	26.02	26.23	14,704	+0.09(+0.34%)
Feb 26, 2014	26.21	26.25	26.04	26.14	16,467	-0.26(-0.98%)
Feb 25, 2014	26.57	26.57	26.36	26.40	28,013	-0.22(-0.81%)
Feb 24, 2014	26.51	26.63	26.41	26.62	22,999	+0.21(+0.78%)
Feb 21, 2014	26.51	26.57	26.41	26.41	0	-0.12(-0.45%)
Feb 20, 2014	26.40	26.54	26.36	26.53	12,714	+0.43(+1.65%)
Feb 19, 2014	26.24	26.26	26.05	26.10	11,950	-0.60(-2.25%)
Feb 18, 2014	26.59	26.70	26.50	26.70	22,038	+0.51(+1.95%)
Feb 14, 2014		26.19	26.19	26.19	0	-0.08(-0.30%)
Feb 13, 2014	25.76	26.27	25.76	26.27	19,945	-0.14(-0.53%)
Feb 12, 2014	26.40	26.45	26.30	26.41	16,591	+0.66(+2.56%)
Feb 11, 2014	25.56	25.76	25.56	25.75	14,303	+0.31(+1.23%)
Feb 10, 2014	25.53	25.53	25.38	25.44	12,089	-0.19(-0.74%)
Feb 07, 2014	25.39	25.63	25.37	25.63	0	+0.63(+2.52%)
Feb 06, 2014	24.86	25.07	24.86	25.00	9,638	-0.38(-1.50%)
Feb 05, 2014	25.20	25.42	25.20	25.38	26,284	+0.17(+0.67%)
Feb 04, 2014	24.79	25.24	24.79	25.21	36,064	-0.30(-1.18%)

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.