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

Denso Corp Ltd ADR (OP: DNZOY )

17.06 +0.66 (+4.02%)
Streaming Delayed Price Updated: 3:48 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 (%)
Jun 30, 2004 92.25 93.50 92.25 92.25 344 -3.50(-3.66%)
Jun 29, 2004 95.75 95.75 95.75 95.75 128 +0.00(+0.00%)
Jun 28, 2004 95.75 95.75 95.75 95.75 128 +0.00(+0.00%)
Jun 25, 2004 95.75 95.75 95.75 95.75 128 +2.25(+2.41%)
Jun 24, 2004 93.50 93.50 93.50 93.50 520 +0.00(+0.00%)
Jun 23, 2004 93.50 93.50 93.50 93.50 520 -0.50(-0.53%)
Jun 22, 2004 94.00 94.00 94.00 94.00 750 +0.00(+0.00%)
Jun 21, 2004 94.00 94.00 94.00 94.00 750 +0.00(+0.00%)
Jun 18, 2004 94.00 94.00 94.00 94.00 750 +1.25(+1.35%)
Jun 17, 2004 92.75 93.00 92.75 92.75 812 +1.75(+1.92%)
Jun 16, 2004 91.00 91.00 90.00 91.00 832 +3.00(+3.41%)
Jun 15, 2004 88.00 88.00 88.00 88.00 276 +3.85(+4.58%)
Jun 14, 2004 84.15 84.15 84.15 84.15 0 +0.00(+0.00%)
Jun 10, 2004 84.15 84.15 84.15 84.15 2,485 -4.50(-5.08%)
Jun 09, 2004 88.65 88.65 87.20 88.65 365 -0.85(-0.95%)
Jun 08, 2004 89.50 89.65 89.50 89.50 2,000 +5.25(+6.23%)
Jun 07, 2004 84.25 84.25 84.25 84.25 225 +0.00(+0.00%)
Jun 04, 2004 84.25 84.25 84.25 84.25 225 +0.00(+0.00%)
Jun 03, 2004 84.25 84.25 84.25 84.25 225 +0.00(+0.00%)
Jun 02, 2004 84.25 84.25 84.25 84.25 225 -2.50(-2.88%)
Jun 01, 2004 86.75 86.75 84.75 86.75 259 +6.45(+8.03%)
May 28, 2004 80.30 80.30 80.30 80.30 1,268 +0.00(+0.00%)
May 27, 2004 80.30 80.30 80.30 80.30 1,268 -1.20(-1.47%)
May 26, 2004 81.50 81.50 81.50 81.50 158 +0.00(+0.00%)
May 25, 2004 81.50 81.50 81.50 81.50 158 +0.00(+0.00%)
May 24, 2004 81.50 81.50 81.50 81.50 158 +0.00(+0.00%)
May 21, 2004 81.50 81.50 81.50 81.50 158 +3.00(+3.82%)
May 20, 2004 78.50 78.50 78.50 78.50 111 +0.00(+0.00%)
May 19, 2004 78.50 78.50 78.50 78.50 111 +0.00(+0.00%)
May 18, 2004 75.80 78.50 78.50 78.50 111 +2.70(+3.56%)
May 17, 2004 75.80 75.90 75.80 75.80 515 +0.00(+0.00%)
May 14, 2004 78.50 75.90 75.80 75.80 515 -2.95(-3.75%)
May 13, 2004 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
May 12, 2004 76.45 81.00 78.75 78.75 2,120 +2.30(+3.01%)
May 11, 2004 76.00 76.50 76.00 76.45 732 +0.45(+0.59%)
May 10, 2004 81.35 78.00 76.00 76.00 2,135 -5.35(-6.58%)
May 07, 2004 84.75 83.75 81.35 81.35 340 -3.40(-4.01%)
May 06, 2004 84.75 84.75 84.75 84.75 0 +0.00(+0.00%)
May 05, 2004 84.00 84.75 84.75 84.75 360 +0.75(+0.89%)
May 04, 2004 86.50 84.00 84.00 84.00 120 -2.50(-2.89%)
May 03, 2004 86.50 86.50 86.50 86.50 0 +0.00(+0.00%)
Apr 30, 2004 86.50 86.50 86.50 86.50 0 -2.00(-2.26%)
Apr 29, 2004 88.50 88.50 88.50 88.50 0 +0.00(+0.00%)
Apr 28, 2004 88.50 88.50 88.50 88.50 0 +0.00(+0.00%)
Apr 27, 2004 88.60 88.60 87.05 88.50 1,495 -0.10(-0.11%)
Apr 26, 2004 88.00 88.60 88.60 88.60 2,010 +0.60(+0.68%)
Apr 23, 2004 88.00 88.00 88.00 88.00 0 +0.00(+0.00%)
Apr 22, 2004 86.50 88.80 88.00 88.00 990 +1.50(+1.73%)
Apr 21, 2004 84.50 86.50 85.50 86.50 830 +2.00(+2.37%)
Apr 20, 2004 85.60 87.25 84.50 84.50 6,747 -1.10(-1.29%)
Apr 19, 2004 84.50 86.00 85.60 85.60 360 +1.10(+1.30%)
Apr 16, 2004 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Apr 15, 2004 84.00 85.00 83.00 84.50 375 +0.50(+0.60%)
Apr 14, 2004 89.25 84.00 84.00 84.00 542 -5.25(-5.88%)
Apr 13, 2004 89.25 89.25 89.25 89.25 0 +0.00(+0.00%)
Apr 12, 2004 89.25 89.25 89.25 89.25 0 +0.00(+0.00%)
Apr 08, 2004 89.60 89.25 89.25 89.25 215 -0.35(-0.39%)
Apr 07, 2004 90.00 89.60 89.60 89.60 133 -0.40(-0.44%)
Apr 06, 2004 90.00 92.00 90.00 90.00 1,627 -1.00(-1.10%)
Apr 05, 2004 90.25 91.00 91.00 91.00 127 +0.75(+0.83%)
Apr 02, 2004 88.50 90.25 90.25 90.25 225 +1.75(+1.98%)
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.