Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.23 +0.02 (+0.15%)

Streaming Delayed Price Updated: 12:18 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	23.96	24.05	23.96	24.00	14,327	+0.82(+3.52%)
Jul 28, 2017	23.00	23.18	23.00	23.18	5,875	+1.30(+5.93%)
Jul 27, 2017	21.90	21.94	21.77	21.88	7,519	+0.04(+0.19%)
Jul 26, 2017	21.75	21.87	21.75	21.84	19,493	+0.24(+1.11%)
Jul 25, 2017	21.50	21.63	21.50	21.60	9,195	+0.12(+0.56%)
Jul 24, 2017	21.46	21.52	21.34	21.48	6,241	-0.06(-0.28%)
Jul 21, 2017	21.60	21.60	21.40	21.54	22,807	-0.14(-0.65%)
Jul 20, 2017	21.70	21.70	21.60	21.68	9,941	-0.01(-0.05%)
Jul 19, 2017	21.70	21.81	21.51	21.69	21,662	+0.01(+0.02%)
Jul 18, 2017	21.64	21.72	21.62	21.68	9,477	+0.06(+0.30%)
Jul 17, 2017	21.89	21.89	21.59	21.62	10,514	-0.04(-0.18%)
Jul 14, 2017	21.64	21.66	21.60	21.66	7,987	+0.25(+1.17%)
Jul 13, 2017	21.38	21.41	21.33	21.41	9,934	-0.13(-0.60%)
Jul 12, 2017	21.39	21.54	21.39	21.54	17,048	+0.20(+0.94%)
Jul 11, 2017	21.27	21.36	21.18	21.34	17,296	+0.20(+0.95%)
Jul 10, 2017	21.10	21.14	21.05	21.14	12,899	+0.10(+0.48%)
Jul 07, 2017	21.04	21.05	20.95	21.04	12,496	-0.07(-0.33%)
Jul 06, 2017	21.12	21.12	21.05	21.11	13,310	-0.19(-0.89%)
Jul 05, 2017	21.27	21.32	21.27	21.30	26,130	+0.14(+0.66%)

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.