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

Denso Corp Ltd ADR (OP: DNZOY )

17.05 +0.65 (+3.94%)
Streaming Delayed Price Updated: 3:20 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 31, 2002 67.00 67.00 67.00 67.00 0 +2.00(+3.08%)
May 28, 2002 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
May 27, 2002 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
May 24, 2002 65.00 65.00 65.00 65.00 0 -1.50(-2.26%)
May 23, 2002 66.50 66.50 66.50 66.50 0 +2.50(+3.91%)
May 22, 2002 64.00 64.00 64.00 64.00 0 +0.00(+0.00%)
May 21, 2002 64.00 64.00 64.00 64.00 0 +0.00(+0.00%)
May 20, 2002 64.00 64.00 64.00 64.00 0 +0.00(+0.00%)
May 17, 2002 64.00 64.00 64.00 64.00 0 -1.25(-1.92%)
May 16, 2002 65.25 65.25 65.25 65.25 0 -0.75(-1.14%)
May 15, 2002 66.00 66.00 66.00 66.00 0 +0.00(+0.00%)
May 14, 2002 66.00 66.00 66.00 66.00 0 -0.05(-0.08%)
May 13, 2002 66.05 66.05 66.05 66.05 0 +1.05(+1.62%)
May 10, 2002 65.00 65.00 65.00 65.00 0 +1.00(+1.56%)
May 09, 2002 64.00 64.00 64.00 64.00 0 +0.00(+0.00%)
May 08, 2002 64.00 64.00 64.00 64.00 0 -1.25(-1.92%)
May 07, 2002 65.25 65.25 65.25 65.25 0 +0.00(+0.00%)
May 06, 2002 65.25 65.25 65.25 65.25 0 +0.00(+0.00%)
May 03, 2002 65.25 65.25 65.25 65.25 0 +0.00(+0.00%)
May 02, 2002 65.25 65.25 65.25 65.25 0 +0.00(+0.00%)
May 01, 2002 65.25 65.25 65.25 65.25 0 +1.25(+1.95%)
Apr 30, 2002 64.00 64.00 64.00 64.00 0 +0.00(+0.00%)
Apr 29, 2002 64.00 64.00 64.00 64.00 0 -3.25(-4.83%)
Apr 26, 2002 67.25 67.25 67.25 67.25 0 +1.75(+2.67%)
Apr 25, 2002 65.50 65.50 65.50 65.50 0 -1.90(-2.82%)
Apr 24, 2002 67.40 67.40 67.40 67.40 0 +3.65(+5.73%)
Apr 23, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 22, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 19, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 18, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 17, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 16, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 15, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 12, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 11, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 10, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 09, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 08, 2002 63.75 63.75 63.75 63.75 0 +2.25(+3.66%)
Apr 05, 2002 61.50 61.50 61.50 61.50 0 +0.00(+0.00%)
Apr 04, 2002 61.50 61.50 61.50 61.50 0 +2.10(+3.54%)
Apr 03, 2002 59.40 59.40 59.40 59.40 0 +0.00(+0.00%)
Apr 02, 2002 59.40 59.40 59.40 59.40 0 -5.80(-8.90%)
Apr 01, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 29, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 28, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 27, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 26, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 25, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 22, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 21, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 20, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 19, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 18, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 15, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 14, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 13, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 12, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 11, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 08, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 07, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 06, 2002 65.20 65.20 65.20 65.20 0 +6.20(+10.51%)
Mar 05, 2002 59.00 59.00 59.00 59.00 0 +0.00(+0.00%)
Mar 04, 2002 59.00 59.00 59.00 59.00 0 +0.00(+0.00%)
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.