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, 2010 111.75 111.75 111.75 111.75 100 +1.80(+1.64%)
Jun 29, 2010 112.02 112.02 109.95 109.95 410 -3.31(-2.92%)
Jun 25, 2010 114.03 114.73 113.25 113.26 879 -0.09(-0.08%)
Jun 24, 2010 114.25 114.47 113.35 113.35 632 -0.90(-0.79%)
Jun 23, 2010 114.88 114.88 114.05 114.25 4,434 +0.84(+0.74%)
Jun 22, 2010 115.55 117.22 113.41 113.41 2,860 -4.07(-3.46%)
Jun 21, 2010 117.01 117.48 117.01 117.48 739 +4.08(+3.60%)
Jun 17, 2010 113.40 113.40 113.40 0 -0.97(-0.85%)
Jun 16, 2010 115.26 115.26 114.37 114.37 227 -0.48(-0.42%)
Jun 15, 2010 114.36 114.85 114.36 114.85 1,145 +3.59(+3.23%)
Jun 14, 2010 111.68 111.68 110.97 111.26 874 +3.93(+3.66%)
Jun 10, 2010 107.33 107.33 107.33 107.33 0 -0.67(-0.62%)
Jun 09, 2010 106.54 108.79 106.54 108.00 869 -0.65(-0.60%)
Jun 08, 2010 108.55 108.65 107.43 108.65 900 +1.15(+1.07%)
Jun 07, 2010 108.79 109.99 107.50 107.50 525 -4.34(-3.88%)
Jun 04, 2010 111.85 111.85 109.01 111.84 328 +2.59(+2.37%)
Jun 03, 2010 109.07 109.36 108.25 109.25 2,139 +2.98(+2.80%)
Jun 02, 2010 106.59 106.77 105.35 106.27 1,141 -0.98(-0.91%)
Jun 01, 2010 107.50 107.50 107.25 107.25 399 +0.09(+0.08%)
May 28, 2010 109.23 109.23 106.86 107.16 971 -0.34(-0.32%)
May 26, 2010 107.50 107.50 107.50 2,000 +1.21(+1.14%)
May 25, 2010 105.96 108.87 105.96 106.29 4,066 -3.83(-3.48%)
May 24, 2010 110.12 110.12 110.12 110.12 130 -2.58(-2.29%)
May 21, 2010 112.70 112.70 112.70 112.70 755 +2.40(+2.18%)
May 20, 2010 112.96 112.96 110.30 110.30 1,734 -4.32(-3.77%)
May 18, 2010 114.62 114.62 114.62 0 +2.18(+1.94%)
May 17, 2010 113.65 116.18 112.44 112.44 652 +0.57(+0.51%)
May 14, 2010 113.50 113.50 111.87 111.87 576 -5.07(-4.34%)
May 13, 2010 116.94 116.94 116.94 116.94 424 +1.71(+1.48%)
May 12, 2010 113.03 115.23 113.00 115.23 489 -0.74(-0.64%)
May 11, 2010 116.00 116.00 115.97 115.97 420 -0.03(-0.03%)
May 10, 2010 116.00 116.00 116.00 116.00 836 +5.42(+4.90%)
May 07, 2010 112.66 112.66 110.45 110.58 1,622 -4.08(-3.56%)
May 06, 2010 113.99 114.66 107.01 114.66 1,804 +0.16(+0.14%)
May 05, 2010 117.00 117.00 113.00 114.50 1,285 -2.48(-2.12%)
May 04, 2010 116.98 116.98 116.98 116.98 187 +0.48(+0.41%)
May 03, 2010 117.50 117.50 116.50 116.50 1,052 +0.74(+0.64%)
Apr 30, 2010 115.76 115.76 115.76 115.76 200 +0.17(+0.15%)
Apr 29, 2010 113.25 115.59 113.25 115.59 747 +1.36(+1.19%)
Apr 28, 2010 113.07 114.23 113.01 114.23 984 +1.57(+1.39%)
Apr 27, 2010 112.67 112.67 112.58 112.66 594 -1.00(-0.88%)
Apr 26, 2010 113.74 114.00 113.66 113.66 1,060 +1.04(+0.92%)
Apr 23, 2010 110.17 112.62 110.17 112.62 6,639 +0.47(+0.42%)
Apr 22, 2010 112.15 112.15 112.15 112.15 520 -0.35(-0.31%)
Apr 21, 2010 112.89 112.99 112.25 112.50 963 +1.44(+1.30%)
Apr 20, 2010 111.11 112.66 111.06 111.06 356 -1.51(-1.34%)
Apr 19, 2010 111.64 112.57 110.60 112.57 764 +2.57(+2.34%)
Apr 16, 2010 111.68 111.68 110.00 110.00 1,019 -3.44(-3.03%)
Apr 15, 2010 113.44 113.44 113.44 113.44 569 -2.11(-1.83%)
Apr 14, 2010 113.85 115.55 113.85 115.55 2,353 -0.25(-0.22%)
Apr 13, 2010 115.80 115.80 115.80 115.80 100 -0.54(-0.46%)
Apr 12, 2010 116.44 116.44 116.34 116.34 414 +0.40(+0.35%)
Apr 09, 2010 115.94 115.94 115.94 115.94 110 -2.65(-2.23%)
Apr 08, 2010 118.59 118.59 118.59 118.59 724 -0.66(-0.55%)
Apr 07, 2010 119.51 119.51 119.15 119.25 1,164 -1.18(-0.98%)
Apr 06, 2010 120.53 121.74 120.43 120.43 776 -2.94(-2.38%)
Apr 05, 2010 121.91 123.37 121.91 123.37 1,151 +3.02(+2.51%)
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.