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

Denso Corp Ltd ADR (OP: DNZOY )

16.79 -0.18 (-1.06%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 1, 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 (%)
Apr 30, 2008 139.25 139.25 136.80 139.25 1,428 -0.25(-0.18%)
Apr 29, 2008 139.50 140.50 139.00 139.50 1,626 +2.00(+1.45%)
Apr 28, 2008 137.50 140.20 137.50 137.50 3,880 +2.74(+2.03%)
Apr 25, 2008 127.00 136.00 133.80 134.76 2,954 +7.76(+6.11%)
Apr 24, 2008 127.00 127.00 126.80 127.00 799 -2.76(-2.13%)
Apr 23, 2008 129.76 130.50 129.25 129.76 4,619 +0.71(+0.55%)
Apr 22, 2008 129.05 130.26 129.01 129.05 17,062 -4.20(-3.15%)
Apr 21, 2008 133.25 133.89 133.01 133.25 4,404 +7.70(+6.13%)
Apr 18, 2008 125.55 125.55 125.30 125.55 1,148 -0.20(-0.16%)
Apr 17, 2008 125.75 126.20 124.26 125.75 1,949 +0.25(+0.20%)
Apr 16, 2008 125.50 125.50 122.55 125.50 982 +2.95(+2.41%)
Apr 15, 2008 122.55 124.70 122.50 122.55 1,218 -2.89(-2.30%)
Apr 14, 2008 127.95 125.50 123.51 125.44 5,382 -2.51(-1.96%)
Apr 11, 2008 123.76 128.00 124.65 127.95 4,520 +4.19(+3.39%)
Apr 10, 2008 123.76 123.76 123.76 123.76 1,017 +0.91(+0.74%)
Apr 09, 2008 122.85 124.75 122.55 122.85 1,796 -1.60(-1.29%)
Apr 08, 2008 129.31 126.00 124.40 124.45 8,409 -4.86(-3.76%)
Apr 07, 2008 129.31 129.49 128.80 129.31 1,016 +0.31(+0.24%)
Apr 04, 2008 129.00 129.00 127.76 129.00 890 -3.01(-2.28%)
Apr 03, 2008 132.01 132.01 132.01 132.01 341 +1.50(+1.15%)
Apr 02, 2008 131.50 130.51 130.50 130.51 494 -0.99(-0.75%)
Apr 01, 2008 128.15 131.50 127.25 131.50 1,392 +3.35(+2.61%)
Mar 31, 2008 128.15 130.49 128.15 128.15 299 -4.83(-3.63%)
Mar 28, 2008 130.50 133.15 131.00 132.98 962 +2.48(+1.90%)
Mar 27, 2008 135.01 131.50 130.00 130.50 3,185 -4.51(-3.34%)
Mar 26, 2008 137.24 136.00 135.01 135.01 3,682 +1.96(+1.47%)
Mar 25, 2008 37.24 133.05 133.05 133.05 877 +0.00(+0.00%)
Mar 24, 2008 132.50 133.05 133.05 133.05 130 +0.55(+0.42%)
Mar 21, 2008 132.50 132.50 130.30 132.50 327 +0.00(+0.00%)
Mar 20, 2008 132.50 132.50 130.30 132.50 327 +0.00(+0.00%)
Mar 19, 2008 132.50 134.00 129.76 132.50 1,540 -0.38(-0.29%)
Mar 18, 2008 132.23 134.20 130.35 132.88 1,158 +0.65(+0.49%)
Mar 17, 2008 132.23 132.99 130.00 132.23 1,970 -1.92(-1.43%)
Mar 14, 2008 144.99 134.75 134.15 134.15 526 -10.84(-7.48%)
Mar 13, 2008 142.75 144.99 142.45 144.99 3,887 +2.24(+1.57%)
Mar 12, 2008 142.75 143.00 142.75 142.75 1,901 +0.75(+0.53%)
Mar 11, 2008 142.00 144.10 142.00 142.00 1,013 +3.25(+2.34%)
Mar 10, 2008 138.75 138.75 138.75 138.75 181 +0.64(+0.46%)
Mar 07, 2008 138.11 140.20 137.76 138.11 762 -2.89(-2.05%)
Mar 06, 2008 143.20 143.95 141.00 141.00 2,157 -2.20(-1.54%)
Mar 05, 2008 144.90 143.90 141.26 143.20 3,676 -1.70(-1.17%)
Mar 04, 2008 144.90 144.90 142.01 144.90 270 -1.40(-0.96%)
Mar 03, 2008 146.30 146.30 144.50 146.30 4,361 -2.20(-1.48%)
Feb 29, 2008 160.20 152.75 148.50 148.50 400 -11.70(-7.30%)
Feb 28, 2008 160.20 160.25 157.01 160.20 3,709 -0.75(-0.47%)
Feb 27, 2008 160.95 161.25 160.95 160.95 1,948 +5.34(+3.43%)
Feb 26, 2008 155.61 158.65 155.61 155.61 878 +1.66(+1.08%)
Feb 25, 2008 153.95 153.95 153.00 153.95 560 +2.06(+1.36%)
Feb 22, 2008 153.50 152.00 150.00 151.89 1,751 -1.61(-1.05%)
Feb 21, 2008 150.00 153.50 153.25 153.50 1,112 +3.50(+2.33%)
Feb 20, 2008 155.29 150.00 149.70 150.00 317 -5.29(-3.41%)
Feb 19, 2008 146.45 155.29 155.20 155.29 200 +8.84(+6.04%)
Feb 18, 2008 146.45 148.10 145.75 146.45 986 +0.00(+0.00%)
Feb 15, 2008 146.45 148.10 145.75 146.45 986 -0.30(-0.20%)
Feb 14, 2008 146.75 146.75 146.75 146.75 108 +2.45(+1.70%)
Feb 13, 2008 144.30 144.30 141.85 144.30 1,221 +1.81(+1.27%)
Feb 12, 2008 142.49 142.50 141.75 142.49 1,249 +2.24(+1.60%)
Feb 11, 2008 140.25 142.95 140.25 140.25 1,680 -0.99(-0.70%)
Feb 08, 2008 141.24 141.50 139.00 141.24 672 -1.56(-1.09%)
Feb 07, 2008 142.80 142.80 142.80 142.80 141 +0.00(+0.00%)
Feb 06, 2008 142.80 142.80 140.55 142.80 783 -0.20(-0.14%)
Feb 05, 2008 149.00 145.00 143.00 143.00 818 -6.00(-4.03%)
Feb 04, 2008 147.20 149.00 147.26 149.00 2,733 +1.80(+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.