Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.18 +0.12 (+0.78%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	15.58	15.90	15.45	15.90	25,741	+0.15(+0.95%)
Oct 28, 2010	15.76	15.90	15.61	15.75	138,182	+0.10(+0.64%)
Oct 27, 2010	15.62	15.65	15.51	15.65	14,225	+0.01(+0.06%)
Oct 25, 2010	15.64	15.73	15.64	15.64	6,154	-109.40(-87.49%)
Oct 22, 2010	125.04	125.04	125.04	125.04	100	+0.57(+0.46%)
Oct 21, 2010	123.88	124.49	123.88	124.47	1,096	+0.97(+0.79%)
Oct 20, 2010	123.11	124.75	123.11	123.50	987	-0.05(-0.04%)
Oct 19, 2010	123.94	124.00	123.55	123.55	906	-0.13(-0.11%)
Oct 18, 2010	124.75	124.75	123.68	123.68	3,682	+2.14(+1.76%)
Oct 15, 2010	121.54	121.54	121.54	121.54	7,542	-2.29(-1.85%)
Oct 14, 2010	123.73	123.92	123.73	123.83	111,210	+2.08(+1.71%)
Oct 13, 2010	121.40	123.49	121.40	121.75	31,756	+3.97(+3.37%)
Oct 12, 2010	117.64	119.83	117.26	117.78	7,145	-2.52(-2.09%)
Oct 11, 2010	122.00	122.00	120.30	120.30	1,304	+0.22(+0.18%)
Oct 08, 2010	121.45	121.45	119.30	120.08	5,079	-4.10(-3.30%)
Oct 07, 2010	124.33	124.43	123.70	124.18	6,756	-0.04(-0.03%)
Oct 06, 2010	123.78	124.22	123.78	124.22	564	+1.13(+0.92%)
Oct 05, 2010	121.86	123.09	121.86	123.09	2,130	+3.69(+3.09%)
Oct 04, 2010	120.38	120.96	119.40	119.40	1,792	-0.49(-0.41%)

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.