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 (%)
Sep 30, 2010	118.84	118.95	117.76	117.76	2,802	-3.08(-2.55%)
Sep 29, 2010	120.74	120.84	120.74	120.84	300	+1.34(+1.12%)
Sep 28, 2010	119.09	119.50	119.09	119.50	300	+2.79(+2.39%)
Sep 27, 2010	116.71	116.71	116.71	116.71	401	-0.04(-0.03%)
Sep 24, 2010	116.32	117.25	116.32	116.75	1,169	+2.25(+1.97%)
Sep 23, 2010	115.50	116.14	114.50	114.50	1,900	-2.00(-1.72%)
Sep 22, 2010	116.09	117.12	115.99	116.50	929	+1.04(+0.90%)
Sep 21, 2010	114.93	116.00	114.74	115.46	7,498	-0.79(-0.68%)
Sep 20, 2010	115.50	116.25	115.50	116.25	2,677	+0.41(+0.35%)
Sep 17, 2010	115.75	115.84	115.75	115.84	11,405	-0.36(-0.31%)
Sep 15, 2010	115.06	116.20	115.06	116.20	500	+2.53(+2.23%)
Sep 14, 2010	114.20	114.55	113.67	113.67	877	+1.18(+1.05%)
Sep 13, 2010	112.49	112.49	112.49	112.49	107	+1.95(+1.76%)
Sep 10, 2010	110.35	110.54	110.35	110.54	608	-1.27(-1.14%)
Sep 09, 2010	111.81	111.81	111.67	111.81	440	+0.02(+0.02%)
Sep 08, 2010	110.05	111.79	110.05	111.79	262	-1.67(-1.47%)
Sep 07, 2010	113.46	113.46	113.46	113.46	100	+2.31(+2.08%)
Sep 03, 2010	111.15	111.15	111.15	111.15	119	+0.00(+0.00%)
Sep 02, 2010	111.05	111.15	111.05	111.15	456	+2.98(+2.75%)

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.