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

Denso Corp Ltd ADR (OP: DNZOY )

16.66 -0.30 (-1.80%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 1, 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 (%)
Apr 30, 2010 115.76 115.76 115.76 115.76 200 +0.17(+0.15%)
Apr 29, 2010 113.25 115.59 113.25 115.59 747 +1.36(+1.19%)
Apr 28, 2010 113.07 114.23 113.01 114.23 984 +1.57(+1.39%)
Apr 27, 2010 112.67 112.67 112.58 112.66 594 -1.00(-0.88%)
Apr 26, 2010 113.74 114.00 113.66 113.66 1,060 +1.04(+0.92%)
Apr 23, 2010 110.17 112.62 110.17 112.62 6,639 +0.47(+0.42%)
Apr 22, 2010 112.15 112.15 112.15 112.15 520 -0.35(-0.31%)
Apr 21, 2010 112.89 112.99 112.25 112.50 963 +1.44(+1.30%)
Apr 20, 2010 111.11 112.66 111.06 111.06 356 -1.51(-1.34%)
Apr 19, 2010 111.64 112.57 110.60 112.57 764 +2.57(+2.34%)
Apr 16, 2010 111.68 111.68 110.00 110.00 1,019 -3.44(-3.03%)
Apr 15, 2010 113.44 113.44 113.44 113.44 569 -2.11(-1.83%)
Apr 14, 2010 113.85 115.55 113.85 115.55 2,353 -0.25(-0.22%)
Apr 13, 2010 115.80 115.80 115.80 115.80 100 -0.54(-0.46%)
Apr 12, 2010 116.44 116.44 116.34 116.34 414 +0.40(+0.35%)
Apr 09, 2010 115.94 115.94 115.94 115.94 110 -2.65(-2.23%)
Apr 08, 2010 118.59 118.59 118.59 118.59 724 -0.66(-0.55%)
Apr 07, 2010 119.51 119.51 119.15 119.25 1,164 -1.18(-0.98%)
Apr 06, 2010 120.53 121.74 120.43 120.43 776 -2.94(-2.38%)
Apr 05, 2010 121.91 123.37 121.91 123.37 1,151 +3.02(+2.51%)
Apr 01, 2010 120.35 120.35 120.35 0 +1.84(+1.55%)
Mar 31, 2010 121.07 121.07 118.51 118.51 5,764 -2.90(-2.39%)
Mar 30, 2010 121.83 121.83 121.37 121.41 501 +3.56(+3.02%)
Mar 29, 2010 119.00 119.00 117.85 117.85 654 -1.65(-1.38%)
Mar 26, 2010 118.00 119.50 118.00 119.50 1,394 +1.15(+0.97%)
Mar 25, 2010 119.21 119.72 118.35 118.35 832 -1.65(-1.38%)
Mar 24, 2010 120.00 120.00 120.00 120.00 1,250 -0.65(-0.54%)
Mar 23, 2010 118.80 120.65 118.80 120.65 443 +1.26(+1.06%)
Mar 22, 2010 119.39 119.39 119.39 119.39 834 +0.62(+0.52%)
Mar 19, 2010 119.06 119.06 118.77 118.77 701 +2.04(+1.75%)
Mar 18, 2010 117.20 117.20 116.73 116.73 460 +0.69(+0.59%)
Mar 17, 2010 117.34 117.34 115.83 116.04 1,202 -0.89(-0.76%)
Mar 16, 2010 116.15 116.93 116.15 116.93 402 +1.67(+1.45%)
Mar 15, 2010 116.00 116.08 115.26 115.26 482 +1.97(+1.74%)
Mar 10, 2010 113.29 113.29 113.29 113.29 0 +0.03(+0.03%)
Mar 09, 2010 114.54 114.56 113.26 113.26 871 +0.89(+0.79%)
Mar 08, 2010 112.38 112.38 112.38 112.38 325 +1.03(+0.92%)
Mar 05, 2010 110.85 111.35 110.85 111.35 231 +1.39(+1.26%)
Mar 04, 2010 109.96 109.96 109.96 109.96 269 -1.99(-1.78%)
Mar 03, 2010 111.95 111.95 111.95 111.95 502 +2.80(+2.57%)
Mar 02, 2010 108.66 109.15 108.66 109.15 424 -1.30(-1.18%)
Mar 01, 2010 110.56 110.56 109.75 110.45 1,080 +1.55(+1.42%)
Feb 26, 2010 108.89 108.90 108.89 108.90 655 +0.90(+0.83%)
Feb 25, 2010 107.50 108.00 107.50 108.00 300 +0.10(+0.09%)
Feb 24, 2010 109.56 110.50 107.25 107.90 23,239 -3.49(-3.13%)
Feb 23, 2010 111.54 112.04 110.25 111.39 970 -0.86(-0.77%)
Feb 22, 2010 112.25 112.25 112.25 112.25 104 +1.50(+1.35%)
Feb 19, 2010 110.97 112.00 109.56 110.75 18,487 -1.18(-1.05%)
Feb 18, 2010 111.00 111.98 110.21 111.93 5,795 -2.19(-1.92%)
Feb 17, 2010 114.15 114.15 112.06 114.12 786 +1.63(+1.45%)
Feb 16, 2010 113.00 113.00 111.51 112.49 459 +1.37(+1.23%)
Feb 12, 2010 111.12 111.12 111.12 0 -1.07(-0.95%)
Feb 11, 2010 112.20 113.55 112.19 112.19 854 -1.06(-0.94%)
Feb 10, 2010 111.91 113.25 110.26 113.25 930 +0.24(+0.21%)
Feb 09, 2010 113.75 114.00 113.01 113.01 735 +2.76(+2.50%)
Feb 08, 2010 110.26 110.26 110.25 110.25 797 -1.78(-1.59%)
Feb 05, 2010 111.15 112.05 109.55 112.03 29,755 +1.33(+1.20%)
Feb 04, 2010 113.44 113.44 109.00 110.70 1,480 -7.80(-6.58%)
Feb 03, 2010 118.41 119.19 117.00 118.50 3,039 -5.25(-4.24%)
Feb 02, 2010 122.66 125.44 122.51 123.75 2,623 +2.34(+1.93%)
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.