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

Denso Corp Ltd ADR (OP: DNZOY )

17.07 +0.67 (+4.10%)
Streaming Delayed Price Updated: 3:46 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 (%)
May 29, 2009 95.80 95.80 94.36 94.36 2,451 +0.27(+0.29%)
May 28, 2009 92.86 94.50 92.86 94.09 2,349 +3.64(+4.02%)
May 27, 2009 90.66 90.66 90.45 90.45 600 -4.33(-4.57%)
May 26, 2009 94.49 94.78 94.00 94.78 1,808 +0.83(+0.88%)
May 22, 2009 92.51 93.96 92.51 93.95 478 -0.30(-0.32%)
May 21, 2009 93.89 94.25 93.89 94.25 1,506 -0.01(-0.01%)
May 20, 2009 94.76 95.30 94.26 94.26 6,390 +1.01(+1.08%)
May 19, 2009 94.00 94.00 93.25 93.25 5,375 -1.41(-1.49%)
May 18, 2009 94.26 94.66 94.26 94.66 1,888 +0.55(+0.58%)
May 15, 2009 96.89 96.89 93.36 94.11 4,693 +3.11(+3.42%)
May 14, 2009 91.53 91.53 91.00 91.00 1,500 -3.00(-3.19%)
May 13, 2009 94.40 94.70 93.85 94.00 3,217 -3.95(-4.03%)
May 12, 2009 96.31 97.95 96.21 97.95 1,521 -0.50(-0.51%)
May 11, 2009 98.49 98.49 98.45 98.45 1,115 -5.00(-4.83%)
May 08, 2009 103.47 103.47 103.45 103.45 1,200 +0.55(+0.53%)
May 07, 2009 103.60 104.45 102.90 102.90 1,609 -3.06(-2.89%)
May 06, 2009 104.76 105.99 104.16 105.96 3,997 +1.91(+1.84%)
May 05, 2009 103.74 104.06 102.90 104.05 7,249 +1.04(+1.01%)
May 04, 2009 103.01 103.01 103.01 103.01 2,985 +2.01(+1.99%)
May 01, 2009 101.00 101.00 101.00 101.00 727 +7.35(+7.85%)
Apr 30, 2009 93.36 95.75 93.36 93.65 8,484 -2.86(-2.96%)
Apr 29, 2009 96.50 98.25 96.02 96.51 15,431 +1.46(+1.54%)
Apr 28, 2009 95.05 95.05 95.05 95.05 350 -2.26(-2.32%)
Apr 27, 2009 96.50 97.31 94.99 97.31 734 +2.61(+2.76%)
Apr 24, 2009 95.50 95.50 94.56 94.70 5,657 -3.55(-3.61%)
Apr 23, 2009 98.55 98.55 97.60 98.25 530 +2.51(+2.62%)
Apr 22, 2009 96.99 97.83 95.11 95.74 4,610 +1.68(+1.79%)
Apr 21, 2009 94.06 94.06 94.06 94.06 2,024 -1.83(-1.91%)
Apr 20, 2009 94.02 95.89 94.02 95.89 4,328 +3.39(+3.66%)
Apr 17, 2009 93.64 93.64 91.75 92.50 4,537 +1.55(+1.70%)
Apr 16, 2009 87.55 90.95 87.55 90.95 604 -0.47(-0.51%)
Apr 15, 2009 89.93 91.42 89.93 91.42 318 -1.12(-1.21%)
Apr 14, 2009 93.99 93.99 91.43 92.54 325 -1.96(-2.07%)
Apr 13, 2009 92.30 94.50 92.30 94.50 5,796 +1.75(+1.89%)
Apr 09, 2009 91.15 93.05 91.15 92.75 5,122 +5.30(+6.06%)
Apr 08, 2009 87.45 87.45 87.45 87.45 162 -4.04(-4.42%)
Apr 07, 2009 93.08 93.08 90.86 91.49 1,338 +2.86(+3.23%)
Apr 06, 2009 93.18 93.18 88.63 88.63 3,190 -5.32(-5.66%)
Apr 03, 2009 92.23 93.95 92.23 93.95 541 +1.69(+1.83%)
Apr 02, 2009 90.61 94.00 90.61 92.26 6,784 +8.41(+10.03%)
Apr 01, 2009 83.31 83.85 83.31 83.85 1,288 +4.10(+5.14%)
Mar 31, 2009 79.75 80.91 79.75 79.75 4,258 +1.25(+1.59%)
Mar 30, 2009 79.95 80.17 78.50 78.50 2,537 -4.43(-5.34%)
Mar 26, 2009 83.84 83.85 82.91 82.93 1,879 +2.35(+2.92%)
Mar 25, 2009 80.55 82.51 80.55 80.58 2,447 -2.43(-2.93%)
Mar 24, 2009 82.86 83.06 82.86 83.01 1,361 -1.24(-1.47%)
Mar 23, 2009 81.50 84.25 81.20 84.25 2,776 +5.85(+7.46%)
Mar 20, 2009 79.61 79.61 78.40 78.40 986 -2.01(-2.50%)
Mar 19, 2009 80.64 80.86 80.41 80.41 2,277 -3.34(-3.99%)
Mar 18, 2009 80.16 83.75 80.15 83.75 2,130 -0.74(-0.88%)
Mar 17, 2009 82.10 84.77 82.10 84.49 2,441 +1.29(+1.55%)
Mar 16, 2009 82.24 85.00 82.24 83.20 1,795 +2.60(+3.23%)
Mar 13, 2009 78.25 80.60 78.25 80.60 1,340 +2.38(+3.04%)
Mar 12, 2009 76.25 78.22 76.05 78.22 2,222 +0.37(+0.48%)
Mar 11, 2009 78.36 78.36 76.69 77.85 2,539 +3.40(+4.57%)
Mar 10, 2009 73.50 74.45 72.95 74.45 4,217 +1.10(+1.50%)
Mar 09, 2009 73.05 73.75 72.65 73.35 25,936 -0.95(-1.28%)
Mar 06, 2009 74.35 74.35 72.01 74.30 5,531 +1.14(+1.56%)
Mar 05, 2009 75.05 76.00 73.16 73.16 2,343 -1.59(-2.13%)
Mar 04, 2009 74.01 76.45 74.01 74.75 4,354 +1.90(+2.61%)
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.