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, 2009 117.84 117.84 117.16 117.16 445 -3.79(-3.13%)
Aug 28, 2009 120.95 120.95 120.95 120.95 290 -0.93(-0.76%)
Aug 27, 2009 121.88 121.88 121.88 121.88 128 -1.12(-0.91%)
Aug 26, 2009 123.00 123.00 123.00 123.00 198 -2.00(-1.60%)
Aug 25, 2009 125.00 125.00 125.00 125.00 603 +0.15(+0.12%)
Aug 24, 2009 125.00 125.00 123.50 124.85 1,075 +3.87(+3.20%)
Aug 21, 2009 120.55 120.98 119.00 120.98 939 -0.12(-0.10%)
Aug 20, 2009 122.93 122.93 121.10 121.10 487 -1.40(-1.14%)
Aug 19, 2009 120.00 123.25 120.00 122.50 7,940 +1.50(+1.24%)
Aug 18, 2009 120.50 122.00 120.50 121.00 2,543 +2.50(+2.11%)
Aug 17, 2009 116.71 119.95 116.71 118.50 968 -3.40(-2.79%)
Aug 14, 2009 121.00 122.00 121.00 121.90 642 +2.05(+1.71%)
Aug 12, 2009 119.85 119.85 119.85 119.85 600 +0.86(+0.72%)
Aug 11, 2009 119.75 119.75 117.30 118.99 1,333 -1.52(-1.26%)
Aug 07, 2009 120.51 120.51 120.51 0 -0.49(-0.40%)
Aug 06, 2009 121.00 121.00 121.00 121.00 835 +6.00(+5.22%)
Aug 05, 2009 115.00 115.00 112.75 115.00 1,937 -6.00(-4.96%)
Aug 04, 2009 121.95 121.95 121.00 121.00 779 -3.75(-3.01%)
Aug 03, 2009 125.00 125.25 124.75 124.75 1,936 +6.15(+5.19%)
Jul 31, 2009 116.25 119.00 116.25 118.60 9,501 +2.60(+2.24%)
Jul 30, 2009 116.50 116.65 115.75 116.00 4,883 +3.00(+2.65%)
Jul 29, 2009 112.50 114.84 112.50 113.00 1,942 +1.25(+1.12%)
Jul 28, 2009 111.55 112.34 111.55 111.75 1,949 +0.20(+0.18%)
Jul 27, 2009 112.25 112.25 110.75 111.55 3,356 +0.90(+0.81%)
Jul 24, 2009 112.21 112.21 110.30 110.65 5,704 +1.60(+1.47%)
Jul 23, 2009 110.49 110.95 109.05 109.05 863 -0.90(-0.82%)
Jul 22, 2009 111.72 111.72 109.22 109.95 616 -0.85(-0.77%)
Jul 21, 2009 110.80 110.80 110.80 110.80 401 +3.80(+3.55%)
Jul 20, 2009 106.00 107.00 106.00 107.00 3,850 +1.72(+1.63%)
Jul 17, 2009 106.41 106.41 105.28 105.28 616 -1.47(-1.38%)
Jul 16, 2009 109.08 109.08 106.75 106.75 4,080 +2.20(+2.10%)
Jul 15, 2009 105.17 105.17 104.55 104.55 426 -1.42(-1.34%)
Jul 14, 2009 105.97 105.97 105.97 105.97 309 +0.53(+0.50%)
Jul 13, 2009 105.44 105.44 105.44 105.44 583 -0.66(-0.62%)
Jul 10, 2009 108.34 108.34 105.61 106.10 4,085 +3.00(+2.91%)
Jul 09, 2009 103.07 104.79 103.00 103.10 14,285 -1.85(-1.76%)
Jul 08, 2009 104.30 105.95 104.30 104.95 13,998 -0.75(-0.71%)
Jul 07, 2009 105.70 105.70 105.70 105.70 885 -1.80(-1.67%)
Jul 06, 2009 107.30 107.50 107.30 107.50 371 +4.05(+3.91%)
Jul 02, 2009 103.83 104.70 103.26 103.45 2,080 -2.05(-1.94%)
Jul 01, 2009 106.49 106.49 105.50 105.50 1,071 +2.79(+2.72%)
Jun 30, 2009 103.09 103.09 101.14 102.71 1,049 -0.29(-0.28%)
Jun 29, 2009 102.95 103.00 102.95 103.00 390 +0.30(+0.29%)
Jun 26, 2009 103.11 103.11 102.05 102.70 7,801 -0.48(-0.47%)
Jun 25, 2009 102.49 103.18 102.40 103.18 6,257 +3.22(+3.22%)
Jun 24, 2009 100.07 101.18 99.91 99.96 61,851 +1.81(+1.84%)
Jun 23, 2009 98.85 98.85 97.71 98.15 12,593 -2.89(-2.86%)
Jun 22, 2009 102.05 102.40 100.00 101.04 3,755 +3.34(+3.42%)
Jun 19, 2009 96.60 97.70 96.60 97.70 781 +0.50(+0.51%)
Jun 18, 2009 97.20 97.20 97.20 97.20 625 -1.55(-1.57%)
Jun 17, 2009 98.40 98.80 98.20 98.75 507 +3.53(+3.71%)
Jun 16, 2009 95.42 96.65 95.22 95.22 4,591 -2.28(-2.34%)
Jun 15, 2009 98.50 98.50 97.00 97.50 1,242 -2.32(-2.32%)
Jun 12, 2009 99.71 99.82 99.71 99.82 1,307 +0.37(+0.37%)
Jun 11, 2009 99.03 99.46 99.02 99.45 6,265 +0.91(+0.92%)
Jun 10, 2009 99.20 99.25 97.75 98.54 32,482 +0.30(+0.31%)
Jun 09, 2009 98.89 98.89 97.31 98.24 2,947 -0.96(-0.97%)
Jun 08, 2009 98.85 99.58 98.85 99.20 740 +2.80(+2.90%)
Jun 05, 2009 96.40 96.40 96.40 96.40 500 +0.20(+0.21%)
Jun 04, 2009 95.25 96.20 95.20 96.20 3,505 +1.40(+1.48%)
Jun 03, 2009 97.20 97.20 94.65 94.80 10,302 -1.70(-1.76%)
Jun 02, 2009 96.95 96.95 95.52 96.50 1,214 +0.25(+0.26%)
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.