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

Denso Corp Ltd ADR (OP: DNZOY )

16.30 -0.38 (-2.28%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 22, 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, 2007 140.00 140.00 138.50 140.00 1,484 +2.05(+1.49%)
Aug 30, 2007 137.95 137.95 136.25 137.95 7,513 -2.55(-1.81%)
Aug 29, 2007 138.00 140.50 139.25 140.50 941 +2.50(+1.81%)
Aug 28, 2007 138.00 140.50 138.00 138.00 2,911 -2.70(-1.92%)
Aug 27, 2007 140.70 140.75 140.70 140.70 400 -2.30(-1.61%)
Aug 24, 2007 143.50 143.00 140.25 143.00 1,781 -0.50(-0.35%)
Aug 23, 2007 143.50 144.50 142.25 143.50 560 -1.00(-0.69%)
Aug 22, 2007 144.50 144.50 142.75 144.50 2,450 +2.55(+1.80%)
Aug 21, 2007 141.95 143.00 141.50 141.95 1,981 +0.70(+0.50%)
Aug 20, 2007 141.25 141.25 141.00 141.25 1,853 +5.75(+4.24%)
Aug 17, 2007 135.50 138.40 135.50 135.50 320 -10.50(-7.19%)
Aug 16, 2007 146.00 147.70 146.00 146.00 320 -1.55(-1.05%)
Aug 15, 2007 147.55 147.75 147.50 147.55 300 -0.45(-0.30%)
Aug 14, 2007 148.00 148.75 148.00 148.00 300 +5.00(+3.50%)
Aug 13, 2007 143.00 145.50 143.00 143.00 279 -0.50(-0.35%)
Aug 10, 2007 143.50 146.00 142.40 143.50 2,200 -4.75(-3.20%)
Aug 09, 2007 148.25 151.00 148.25 148.25 505 -5.25(-3.42%)
Aug 08, 2007 153.50 153.50 150.75 153.50 589 +0.50(+0.33%)
Aug 07, 2007 153.00 153.00 151.90 153.00 1,273 +2.75(+1.83%)
Aug 06, 2007 150.25 150.25 148.50 150.25 4,564 +1.95(+1.31%)
Aug 03, 2007 148.30 150.05 147.00 148.30 2,892 -2.35(-1.56%)
Aug 02, 2007 150.65 150.65 149.00 150.65 1,150 +1.15(+0.77%)
Aug 01, 2007 149.50 149.50 147.75 149.50 2,294 -0.20(-0.13%)
Jul 31, 2007 149.70 152.50 149.70 149.70 591 -2.80(-1.84%)
Jul 30, 2007 152.50 153.50 152.50 152.50 335 -0.50(-0.33%)
Jul 27, 2007 153.00 154.00 152.10 153.00 2,372 +0.00(+0.00%)
Jul 26, 2007 153.00 155.35 153.00 153.00 300 -8.00(-4.97%)
Jul 25, 2007 161.00 161.00 160.75 161.00 200 +0.00(+0.00%)
Jul 24, 2007 161.00 162.00 161.00 161.00 637 +0.25(+0.16%)
Jul 23, 2007 160.75 160.75 160.70 160.75 230 +2.50(+1.58%)
Jul 20, 2007 158.25 160.00 158.25 158.25 650 -2.00(-1.25%)
Jul 19, 2007 160.25 160.25 160.25 160.25 200 +3.75(+2.40%)
Jul 18, 2007 156.75 157.00 155.25 156.50 632 -0.25(-0.16%)
Jul 17, 2007 156.75 157.00 154.85 156.75 386 -2.75(-1.72%)
Jul 16, 2007 159.30 159.75 159.50 159.50 1,200 +0.20(+0.13%)
Jul 13, 2007 158.75 159.30 159.15 159.30 568 +0.55(+0.35%)
Jul 12, 2007 158.50 158.75 157.50 158.75 1,550 +0.25(+0.16%)
Jul 11, 2007 158.50 158.50 158.50 158.50 100 +0.00(+0.00%)
Jul 10, 2007 158.50 159.50 158.50 158.50 238 +2.75(+1.77%)
Jul 09, 2007 155.75 155.75 155.75 155.75 0 +0.00(+0.00%)
Jul 06, 2007 155.75 155.75 155.75 155.75 150 -3.50(-2.20%)
Jul 05, 2007 159.25 159.25 159.25 159.25 840 -1.25(-0.78%)
Jul 03, 2007 160.50 160.50 160.50 160.50 285 +0.88(+0.55%)
Jul 02, 2007 159.62 159.62 159.25 159.62 470 +2.62(+1.67%)
Jun 29, 2007 157.00 157.00 154.75 157.00 1,680 +3.25(+2.11%)
Jun 28, 2007 153.75 154.00 151.75 153.75 12,650 +1.85(+1.22%)
Jun 27, 2007 151.90 152.25 150.00 151.90 1,559 -0.10(-0.07%)
Jun 26, 2007 152.00 152.50 152.00 152.00 493 +0.75(+0.50%)
Jun 25, 2007 151.25 151.25 151.25 151.25 567 +4.15(+2.82%)
Jun 22, 2007 151.25 148.25 147.10 147.10 1,822 -4.15(-2.74%)
Jun 21, 2007 151.25 151.25 151.25 151.25 227 +4.80(+3.28%)
Jun 20, 2007 146.45 152.75 151.25 146.45 533 +0.00(+0.00%)
Jun 19, 2007 146.45 152.50 152.50 146.45 892 +0.00(+0.00%)
Jun 18, 2007 146.45 153.45 152.00 146.45 3,001 +0.00(+0.00%)
Jun 15, 2007 146.45 151.75 151.75 146.45 300 +0.00(+0.00%)
Jun 14, 2007 146.45 150.75 150.00 146.45 1,235 +0.00(+0.00%)
Jun 13, 2007 146.45 150.10 146.80 146.45 7,543 +0.00(+0.00%)
Jun 12, 2007 146.45 148.50 146.00 146.45 224 +0.00(+0.00%)
Jun 11, 2007 146.45 146.45 146.45 146.45 0 +0.00(+0.00%)
Jun 08, 2007 146.45 146.45 144.75 146.45 2,095 -0.80(-0.54%)
Jun 07, 2007 147.25 147.25 147.25 147.25 348 -1.25(-0.84%)
Jun 06, 2007 148.50 148.50 146.25 148.50 664 -0.50(-0.34%)
Jun 05, 2007 149.00 149.00 147.25 149.00 669 +4.00(+2.76%)
Jun 04, 2007 145.00 145.00 144.00 145.00 5,664 +1.75(+1.22%)
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.