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: 1:35 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, 2002 64.00 64.00 64.00 64.00 0 +0.00(+0.00%)
Apr 29, 2002 64.00 64.00 64.00 64.00 0 -3.25(-4.83%)
Apr 26, 2002 67.25 67.25 67.25 67.25 0 +1.75(+2.67%)
Apr 25, 2002 65.50 65.50 65.50 65.50 0 -1.90(-2.82%)
Apr 24, 2002 67.40 67.40 67.40 67.40 0 +3.65(+5.73%)
Apr 23, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 22, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 19, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 18, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 17, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 16, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 15, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 12, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 11, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 10, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 09, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 08, 2002 63.75 63.75 63.75 63.75 0 +2.25(+3.66%)
Apr 05, 2002 61.50 61.50 61.50 61.50 0 +0.00(+0.00%)
Apr 04, 2002 61.50 61.50 61.50 61.50 0 +2.10(+3.54%)
Apr 03, 2002 59.40 59.40 59.40 59.40 0 +0.00(+0.00%)
Apr 02, 2002 59.40 59.40 59.40 59.40 0 -5.80(-8.90%)
Apr 01, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 29, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 28, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 27, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 26, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 25, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 22, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 21, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 20, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 19, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 18, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 15, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 14, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 13, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 12, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 11, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 08, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 07, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 06, 2002 65.20 65.20 65.20 65.20 0 +6.20(+10.51%)
Mar 05, 2002 59.00 59.00 59.00 59.00 0 +0.00(+0.00%)
Mar 04, 2002 59.00 59.00 59.00 59.00 0 +0.00(+0.00%)
Mar 01, 2002 59.00 59.00 59.00 59.00 0 +0.00(+0.00%)
Feb 28, 2002 59.00 59.00 59.00 59.00 0 +0.00(+0.00%)
Feb 27, 2002 59.00 59.00 59.00 59.00 0 +0.00(+0.00%)
Feb 26, 2002 59.00 59.00 59.00 59.00 0 +5.00(+9.26%)
Feb 25, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 22, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 21, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 20, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 19, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 18, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 15, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 14, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 13, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 12, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 11, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 08, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 07, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 06, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 05, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 04, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
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.