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 (%)
Jun 30, 2014	23.85	23.90	23.81	23.88	35,953	+0.30(+1.27%)
Jun 27, 2014	23.51	23.58	23.51	23.58	71,872	-0.27(-1.13%)
Jun 26, 2014	23.85	23.85	23.77	23.85	30,078	+0.03(+0.13%)
Jun 25, 2014	23.73	23.84	23.66	23.82	38,019	-0.21(-0.87%)
Jun 24, 2014	24.09	24.16	23.95	24.03	58,337	+0.01(+0.04%)
Jun 23, 2014	24.02	24.02	23.91	24.02	37,913	+0.13(+0.54%)
Jun 20, 2014	23.85	23.89	23.85	23.89	29,306	+0.37(+1.59%)
Jun 19, 2014	23.43	23.52	23.33	23.52	24,280	-0.02(-0.10%)
Jun 18, 2014	23.42	23.54	23.37	23.54	39,729	-0.13(-0.55%)
Jun 17, 2014	23.68	23.68	23.59	23.67	19,740	+0.10(+0.42%)
Jun 16, 2014	23.49	23.59	23.49	23.57	16,934	-0.17(-0.72%)
Jun 13, 2014	23.72	23.74	23.64	23.74	65,510	+0.21(+0.91%)
Jun 12, 2014	23.68	23.68	23.50	23.52	34,318	-0.14(-0.57%)
Jun 11, 2014	23.78	23.78	23.54	23.66	45,589	+0.06(+0.25%)
Jun 10, 2014	23.51	23.60	23.47	23.60	98,206	+0.15(+0.64%)
Jun 06, 2014	23.33	23.47	23.31	23.45	178,851	-0.25(-1.05%)
Jun 05, 2014	23.58	23.70	23.58	23.70	424,529	-0.23(-0.96%)
Jun 04, 2014	23.83	23.98	23.77	23.93	467,243	+0.23(+0.97%)
Jun 03, 2014	23.61	23.70	23.54	23.70	471,781	+0.16(+0.68%)

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.