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

Denso Corp Ltd ADR (OP: DNZOY )

16.68 -0.39 (-2.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Aug 31, 2005 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
Aug 30, 2005 102.50 102.50 102.50 102.50 102 +0.00(+0.00%)
Aug 29, 2005 102.50 102.50 102.50 102.50 400 -0.25(-0.24%)
Aug 26, 2005 102.75 102.75 102.60 102.75 325 -1.25(-1.20%)
Aug 25, 2005 104.00 104.00 104.00 104.00 261 -1.00(-0.95%)
Aug 24, 2005 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
Aug 23, 2005 105.00 105.00 105.00 105.00 239 +0.00(+0.00%)
Aug 22, 2005 105.00 105.00 105.00 105.00 200 +2.20(+2.14%)
Aug 19, 2005 102.80 102.80 100.75 102.80 322 -2.20(-2.10%)
Aug 18, 2005 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
Aug 17, 2005 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
Aug 16, 2005 105.00 105.40 105.00 105.00 1,014 -0.25(-0.24%)
Aug 15, 2005 105.25 105.25 105.25 105.25 319 +7.25(+7.40%)
Aug 12, 2005 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Aug 11, 2005 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Aug 10, 2005 98.00 98.75 98.00 98.00 1,485 +0.00(+0.00%)
Aug 09, 2005 98.00 98.75 98.00 98.00 1,485 +2.60(+2.73%)
Aug 08, 2005 95.40 95.40 95.40 95.40 5,743 +0.00(+0.00%)
Aug 05, 2005 95.40 95.40 95.40 95.40 5,743 -1.10(-1.14%)
Aug 04, 2005 96.50 96.50 96.50 96.50 2,063 +0.00(+0.00%)
Aug 03, 2005 96.50 96.50 96.50 96.50 2,063 +1.00(+1.05%)
Aug 02, 2005 95.50 95.50 95.50 95.50 335 -2.00(-2.05%)
Aug 01, 2005 97.50 97.50 97.50 97.50 230 +1.20(+1.25%)
Jul 29, 2005 96.30 96.30 96.20 96.30 401 +0.05(+0.05%)
Jul 28, 2005 96.25 96.25 96.00 96.25 2,741 +2.25(+2.39%)
Jul 27, 2005 94.00 94.25 93.85 94.00 2,880 +0.00(+0.00%)
Jul 26, 2005 94.00 94.25 93.85 94.00 2,880 +0.75(+0.80%)
Jul 25, 2005 93.25 93.25 93.00 93.25 441 -5.25(-5.33%)
Jul 22, 2005 98.50 98.50 98.50 98.50 250 +4.25(+4.51%)
Jul 21, 2005 94.25 94.50 94.25 94.25 1,005 -0.75(-0.79%)
Jul 20, 2005 95.00 95.00 93.75 95.00 1,445 +0.00(+0.00%)
Jul 19, 2005 95.00 95.00 93.75 95.00 1,445 +1.30(+1.39%)
Jul 18, 2005 93.70 93.70 93.70 93.70 0 +0.00(+0.00%)
Jul 15, 2005 93.70 93.70 93.70 93.70 185 +0.00(+0.00%)
Jul 14, 2005 93.70 93.70 93.70 93.70 185 +0.60(+0.64%)
Jul 13, 2005 93.10 93.10 93.10 93.10 110 +1.10(+1.20%)
Jul 12, 2005 92.00 92.00 92.00 92.00 106 +0.00(+0.00%)
Jul 11, 2005 92.00 92.00 92.00 92.00 106 +1.00(+1.10%)
Jul 08, 2005 91.00 92.00 91.00 91.00 240 -0.50(-0.55%)
Jul 07, 2005 91.50 91.50 91.25 91.50 5,200 -2.50(-2.66%)
Jul 06, 2005 94.00 94.00 94.00 94.00 0 +0.00(+0.00%)
Jul 05, 2005 94.00 94.00 94.00 94.00 0 +0.00(+0.00%)
Jul 01, 2005 94.00 94.00 94.00 94.00 0 +0.00(+0.00%)
Jun 30, 2005 94.00 94.00 94.00 94.00 186 +0.00(+0.00%)
Jun 29, 2005 94.00 94.00 94.00 94.00 186 +0.00(+0.00%)
Jun 28, 2005 94.00 94.00 94.00 94.00 186 +0.00(+0.00%)
Jun 27, 2005 94.00 94.00 94.00 94.00 186 +0.00(+0.00%)
Jun 24, 2005 94.00 94.00 94.00 94.00 186 +0.00(+0.00%)
Jun 23, 2005 94.00 94.00 94.00 94.00 186 +2.00(+2.17%)
Jun 22, 2005 92.00 94.00 92.00 92.00 262 +0.00(+0.00%)
Jun 21, 2005 92.00 94.00 92.00 92.00 262 -2.00(-2.13%)
Jun 20, 2005 94.00 94.00 94.00 94.00 135 +0.00(+0.00%)
Jun 17, 2005 94.00 94.00 94.00 94.00 135 +2.50(+2.73%)
Jun 16, 2005 91.50 91.50 91.50 91.50 150 +1.75(+1.95%)
Jun 15, 2005 89.75 91.00 89.75 89.75 404 +0.00(+0.00%)
Jun 14, 2005 89.75 91.00 89.75 89.75 404 +0.00(+0.00%)
Jun 13, 2005 89.75 91.00 89.75 89.75 404 -2.15(-2.34%)
Jun 10, 2005 91.90 91.90 91.75 91.90 1,214 +0.00(+0.00%)
Jun 09, 2005 91.90 91.90 91.75 91.90 1,214 +0.00(+0.00%)
Jun 08, 2005 91.90 91.90 91.75 91.90 1,214 +0.00(+0.00%)
Jun 07, 2005 91.90 91.90 91.75 91.90 1,214 -0.85(-0.92%)
Jun 06, 2005 92.75 94.50 92.75 92.75 323 -1.45(-1.54%)
Jun 03, 2005 94.20 94.20 92.50 94.20 2,744 +2.40(+2.61%)
Jun 02, 2005 91.80 91.80 91.70 91.80 5,070 +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.