Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.41	21.60	21.41	21.60	3,298	-0.65(-2.92%)
Apr 27, 2017	22.32	22.32	22.25	22.25	8,510	-0.25(-1.11%)
Apr 26, 2017	22.54	22.56	22.50	22.50	3,509	+0.09(+0.42%)
Apr 25, 2017	22.36	22.44	22.36	22.41	12,736	+0.34(+1.52%)
Apr 24, 2017	22.05	22.07	22.00	22.07	6,203	+0.17(+0.78%)
Apr 21, 2017	21.97	21.97	21.90	21.90	7,560	+0.27(+1.27%)
Apr 20, 2017	21.60	21.66	21.59	21.62	7,247	+0.46(+2.19%)
Apr 19, 2017	21.27	21.27	21.15	21.16	5,860	-0.12(-0.54%)
Apr 18, 2017	21.20	21.28	21.15	21.28	28,212	+0.07(+0.32%)
Apr 17, 2017	21.03	21.21	21.03	21.21	16,538	+0.02(+0.07%)
Apr 13, 2017	21.23	21.25	21.15	21.20	7,258	-0.11(-0.54%)
Apr 12, 2017	21.33	21.34	21.27	21.31	15,575	-0.08(-0.37%)
Apr 11, 2017	21.40	21.45	21.22	21.39	19,332	+0.03(+0.14%)
Apr 10, 2017	21.37	21.38	21.30	21.36	11,588	+0.06(+0.28%)
Apr 07, 2017	21.35	21.38	21.29	21.30	18,595	-0.07(-0.33%)
Apr 06, 2017	21.36	21.40	21.30	21.37	11,163	-0.12(-0.56%)
Apr 05, 2017	21.63	21.68	21.42	21.49	30,917	-0.54(-2.45%)
Apr 04, 2017	21.98	22.05	21.96	22.03	8,419	-0.07(-0.32%)

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.