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

Denso Corp Ltd ADR (OP: DNZOY )

16.30 -0.38 (-2.28%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 22, 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 (%)
Feb 28, 2007 156.50 156.75 154.25 156.50 847 +1.50(+0.97%)
Feb 27, 2007 155.00 159.75 155.00 155.00 1,453 -0.50(-0.32%)
Feb 26, 2007 155.50 158.00 155.00 155.50 25,772 -6.15(-3.80%)
Feb 23, 2007 161.65 161.65 161.65 161.65 215 -0.10(-0.06%)
Feb 22, 2007 161.75 161.75 161.25 161.75 1,818 +3.25(+2.05%)
Feb 21, 2007 158.50 160.25 158.50 158.50 823 -3.75(-2.31%)
Feb 20, 2007 162.25 162.25 161.75 162.25 505 -1.00(-0.61%)
Feb 16, 2007 163.25 163.25 161.00 163.25 1,274 -0.25(-0.15%)
Feb 15, 2007 163.50 163.50 160.50 163.50 760 +4.50(+2.83%)
Feb 14, 2007 159.00 159.00 158.75 159.00 411 +2.00(+1.27%)
Feb 13, 2007 157.00 157.00 157.00 157.00 1,753 +3.00(+1.95%)
Feb 12, 2007 154.00 154.00 154.00 154.00 0 +0.00(+0.00%)
Feb 09, 2007 154.00 154.00 154.00 154.00 673 +2.25(+1.48%)
Feb 08, 2007 151.75 151.75 150.00 151.75 1,584 -1.00(-0.65%)
Feb 07, 2007 152.75 152.75 152.50 152.75 410 -1.25(-0.81%)
Feb 06, 2007 154.00 154.00 151.50 154.00 1,631 +1.00(+0.65%)
Feb 05, 2007 153.00 153.00 153.00 153.00 145 +0.25(+0.16%)
Feb 02, 2007 152.75 154.75 152.75 152.75 1,871 -2.75(-1.77%)
Feb 01, 2007 155.50 160.50 155.50 155.50 29,678 -3.50(-2.20%)
Jan 31, 2007 159.00 160.00 159.00 159.00 25,673 -3.50(-2.15%)
Jan 30, 2007 162.50 162.50 160.25 162.50 636 +7.00(+4.50%)
Jan 29, 2007 155.50 157.00 155.50 155.50 415 +1.25(+0.81%)
Jan 26, 2007 154.25 156.25 154.25 154.25 1,455 -1.25(-0.80%)
Jan 25, 2007 155.50 158.25 155.50 155.50 539 -1.75(-1.11%)
Jan 24, 2007 157.25 158.75 157.25 157.25 5,463 +2.15(+1.39%)
Jan 23, 2007 155.10 157.00 155.00 155.10 9,755 +1.10(+0.71%)
Jan 22, 2007 154.00 156.25 154.00 154.00 3,131 -3.50(-2.22%)
Jan 19, 2007 157.50 157.50 156.75 157.50 3,207 -1.00(-0.63%)
Jan 18, 2007 158.50 158.50 158.50 158.50 2,734 +0.00(+0.00%)
Jan 17, 2007 158.50 158.75 156.75 158.50 1,048 +0.00(+0.00%)
Jan 16, 2007 158.50 158.50 158.50 158.50 471 +1.25(+0.79%)
Jan 12, 2007 157.25 157.25 155.25 157.25 1,008 +1.25(+0.80%)
Jan 11, 2007 156.00 156.00 153.00 156.00 561 +5.00(+3.31%)
Jan 10, 2007 151.00 153.50 151.00 151.00 2,477 -4.50(-2.89%)
Jan 09, 2007 155.50 155.95 154.75 155.50 5,206 -1.75(-1.11%)
Jan 08, 2007 157.25 157.25 154.75 157.25 2,940 +0.00(+0.00%)
Jan 05, 2007 157.25 157.25 157.25 157.25 111 -4.50(-2.78%)
Jan 04, 2007 161.75 161.75 161.50 161.75 1,582 +0.00(+0.00%)
Jan 03, 2007 161.75 161.85 159.25 161.75 2,074 +2.50(+1.57%)
Dec 29, 2006 159.25 159.25 159.25 159.25 0 +0.00(+0.00%)
Dec 28, 2006 159.25 160.00 157.75 159.25 10,118 -1.50(-0.93%)
Dec 27, 2006 160.75 160.75 158.50 160.75 4,305 +0.35(+0.22%)
Dec 26, 2006 160.40 160.40 159.50 160.40 700 +0.40(+0.25%)
Dec 22, 2006 160.00 160.00 160.00 160.00 211 +0.00(+0.00%)
Dec 21, 2006 160.00 160.00 160.00 160.00 280 +1.25(+0.79%)
Dec 20, 2006 158.75 159.00 158.75 158.75 331 +2.75(+1.76%)
Dec 19, 2006 156.00 157.75 156.00 156.00 1,039 -2.25(-1.42%)
Dec 18, 2006 158.25 160.00 158.25 158.25 669 +0.50(+0.32%)
Dec 15, 2006 157.75 159.75 157.75 157.75 389 -0.75(-0.47%)
Dec 14, 2006 158.50 158.50 156.50 158.50 1,000 +2.25(+1.44%)
Dec 13, 2006 156.25 156.50 154.00 156.25 792 +1.00(+0.64%)
Dec 12, 2006 155.25 155.25 155.25 155.25 696 +3.75(+2.48%)
Dec 11, 2006 151.50 151.50 151.50 151.50 410 +0.75(+0.50%)
Dec 08, 2006 150.75 150.75 150.30 150.75 1,892 -0.25(-0.17%)
Dec 07, 2006 151.00 151.00 151.00 151.00 221 -2.25(-1.47%)
Dec 06, 2006 153.25 153.25 153.25 153.25 522 +0.75(+0.49%)
Dec 05, 2006 152.50 152.50 152.50 152.50 463 -0.25(-0.16%)
Dec 04, 2006 152.75 152.75 150.50 152.75 773 +0.75(+0.49%)
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.