Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.10 -0.07 (-0.46%)

Streaming Delayed Price Updated: 1:25 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	21.52	21.59	21.52	21.54	32,876	-0.02(-0.07%)
Feb 27, 2019	21.54	21.62	21.49	21.55	16,822	-0.32(-1.46%)
Feb 26, 2019	21.80	21.95	21.80	21.87	30,877	+0.05(+0.23%)
Feb 25, 2019	21.84	21.96	21.78	21.82	23,573	+0.20(+0.90%)
Feb 22, 2019	21.65	21.70	21.58	21.62	20,300	+0.07(+0.35%)
Feb 21, 2019	21.57	21.61	21.48	21.55	19,306	-0.23(-1.06%)
Feb 20, 2019	21.68	21.80	21.66	21.78	25,251	+0.14(+0.65%)
Feb 19, 2019	21.57	21.64	21.49	21.64	26,999	-0.11(-0.48%)
Feb 15, 2019	21.69	21.80	21.63	21.75	24,400	+0.45(+2.09%)
Feb 14, 2019	21.42	21.42	21.22	21.30	23,606	-0.23(-1.09%)
Feb 13, 2019	21.53	21.61	21.48	21.54	22,023	+0.11(+0.54%)
Feb 12, 2019	21.44	21.45	21.33	21.42	121,552	+0.77(+3.73%)
Feb 11, 2019	20.64	20.70	20.60	20.65	22,687	-0.01(-0.02%)
Feb 08, 2019	20.83	20.83	20.47	20.66	56,000	-0.25(-1.22%)
Feb 07, 2019	21.04	21.04	20.85	20.91	22,701	-0.67(-3.10%)
Feb 06, 2019	21.74	21.74	21.47	21.58	22,842	-0.29(-1.33%)
Feb 05, 2019	21.92	21.92	21.80	21.87	20,605	-0.04(-0.21%)
Feb 04, 2019	21.73	21.98	21.73	21.91	21,696	-0.62(-2.77%)

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.