Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denso Corp Ltd ADR (OP: DNZOY )

17.04 +0.64 (+3.90%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2009 122.00 122.00 122.00 0 -2.35(-1.89%)
Dec 29, 2009 121.76 124.35 121.76 124.35 596 +2.10(+1.72%)
Dec 28, 2009 121.50 123.64 121.50 122.25 2,022 -0.01(-0.01%)
Dec 24, 2009 122.36 122.36 122.24 122.26 791 +1.01(+0.83%)
Dec 23, 2009 120.00 121.25 120.00 121.25 2,253 +1.25(+1.04%)
Dec 22, 2009 120.00 120.00 119.90 120.00 1,124 +1.55(+1.31%)
Dec 21, 2009 119.65 119.71 118.45 118.45 2,737 +0.61(+0.52%)
Dec 18, 2009 117.74 117.84 117.30 117.84 981 -1.96(-1.64%)
Dec 17, 2009 119.94 119.94 119.80 119.80 1,466 -0.21(-0.17%)
Dec 16, 2009 119.76 121.01 119.76 120.01 722 +0.76(+0.64%)
Dec 15, 2009 118.62 119.56 118.62 119.25 2,048 -1.64(-1.36%)
Dec 14, 2009 120.25 121.00 119.25 120.89 5,978 +1.79(+1.50%)
Dec 11, 2009 119.39 119.39 119.10 119.10 769 +0.35(+0.29%)
Dec 10, 2009 118.75 118.75 118.75 118.75 145 -3.34(-2.74%)
Dec 09, 2009 122.00 122.09 121.98 122.09 8,146 +1.09(+0.90%)
Dec 08, 2009 121.25 122.00 120.40 121.00 1,166 +1.94(+1.63%)
Dec 07, 2009 118.85 120.00 118.85 119.06 1,563 -0.94(-0.78%)
Dec 04, 2009 120.36 120.36 119.88 120.00 2,600 -1.00(-0.83%)
Dec 03, 2009 119.50 121.00 119.50 121.00 659 +5.81(+5.04%)
Dec 02, 2009 114.50 115.19 114.50 115.19 1,007 +1.45(+1.27%)
Dec 01, 2009 112.01 113.74 112.01 113.74 462 +2.03(+1.82%)
Nov 30, 2009 112.70 112.70 111.01 111.71 5,728 +1.86(+1.69%)
Nov 27, 2009 109.85 109.85 109.85 109.85 338 -1.40(-1.26%)
Nov 25, 2009 110.76 111.25 110.76 111.25 1,432 +3.25(+3.01%)
Nov 24, 2009 106.50 108.00 106.50 108.00 492 -0.81(-0.74%)
Nov 23, 2009 108.85 108.85 108.81 108.81 429 +2.80(+2.64%)
Nov 20, 2009 105.66 107.75 105.66 106.01 1,864 -1.25(-1.17%)
Nov 19, 2009 109.89 109.89 107.26 107.26 732 -4.39(-3.93%)
Nov 18, 2009 112.85 112.85 111.65 111.65 521 -3.10(-2.70%)
Nov 17, 2009 114.78 114.94 114.00 114.75 1,478 +1.60(+1.41%)
Nov 16, 2009 113.96 113.96 113.15 113.15 293 +1.07(+0.95%)
Nov 13, 2009 112.12 112.12 112.08 112.08 930 +1.50(+1.36%)
Nov 12, 2009 111.57 111.57 110.58 110.58 500 -1.92(-1.71%)
Nov 11, 2009 113.98 113.98 112.50 112.50 2,568 +0.54(+0.48%)
Nov 10, 2009 111.98 111.98 109.75 111.96 511 -0.01(-0.01%)
Nov 09, 2009 111.97 111.97 111.97 111.97 200 +1.47(+1.33%)
Nov 06, 2009 110.50 110.50 110.10 110.50 2,770 +0.49(+0.45%)
Nov 05, 2009 110.00 110.02 109.95 110.01 4,825 +0.45(+0.41%)
Nov 04, 2009 109.95 109.95 108.00 109.56 864 +0.56(+0.51%)
Nov 03, 2009 109.37 109.37 109.00 109.00 300 +0.34(+0.31%)
Nov 02, 2009 111.74 111.74 108.66 108.66 984 -1.34(-1.22%)
Oct 30, 2009 110.75 111.00 109.00 110.00 4,590 -4.31(-3.77%)
Oct 29, 2009 114.25 114.31 112.00 114.31 839 -2.67(-2.28%)
Oct 28, 2009 116.50 118.14 116.50 116.98 859 -1.02(-0.86%)
Oct 27, 2009 118.48 118.48 118.00 118.00 1,043 -0.50(-0.42%)
Oct 26, 2009 118.51 119.50 118.25 118.50 738 +2.09(+1.80%)
Oct 23, 2009 118.15 118.15 116.41 116.41 1,154 -1.99(-1.68%)
Oct 22, 2009 118.11 118.40 118.11 118.40 1,015 -0.05(-0.04%)
Oct 21, 2009 118.45 118.45 118.45 118.45 355 +0.45(+0.38%)
Oct 20, 2009 118.00 118.00 118.00 118.00 100 -1.95(-1.63%)
Oct 19, 2009 120.25 120.50 119.95 119.95 890 -0.02(-0.02%)
Oct 16, 2009 119.98 119.98 118.75 119.97 618 -0.03(-0.03%)
Oct 15, 2009 119.99 120.49 119.99 120.00 3,296 +0.10(+0.08%)
Oct 14, 2009 119.90 119.90 119.90 119.90 100 +0.02(+0.02%)
Oct 13, 2009 119.90 119.90 119.88 119.88 200 +2.14(+1.82%)
Oct 12, 2009 117.74 117.74 116.70 117.74 3,871 +1.98(+1.71%)
Oct 09, 2009 116.75 116.75 115.76 115.76 402 +0.82(+0.71%)
Oct 08, 2009 116.92 116.92 114.90 114.94 1,894 +3.44(+3.09%)
Oct 06, 2009 111.50 111.50 111.50 111.50 0 +2.82(+2.59%)
Oct 05, 2009 106.26 108.68 106.26 108.68 901 -2.32(-2.09%)
Oct 02, 2009 112.00 113.65 111.00 111.00 1,086 -1.00(-0.89%)
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.