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 (%)
Jul 29, 2016	19.18	19.40	19.18	19.38	75,384	+0.51(+2.70%)
Jul 28, 2016	18.56	18.97	18.56	18.87	11,539	+0.14(+0.75%)
Jul 27, 2016	18.73	18.79	18.53	18.73	12,614	+0.23(+1.24%)
Jul 26, 2016	18.49	18.55	18.41	18.50	15,809	-0.25(-1.36%)
Jul 25, 2016	18.76	18.78	18.69	18.75	13,805	+0.02(+0.08%)
Jul 22, 2016	18.84	18.84	18.70	18.74	18,388	+0.07(+0.37%)
Jul 21, 2016	18.54	18.72	18.54	18.67	19,130	+0.30(+1.63%)
Jul 20, 2016	18.32	18.44	18.31	18.37	12,012	+0.05(+0.27%)
Jul 19, 2016	18.45	18.45	18.25	18.32	13,925	-0.03(-0.16%)
Jul 18, 2016	18.34	18.42	18.34	18.35	4,759	+0.04(+0.22%)
Jul 15, 2016	18.01	18.38	18.01	18.31	9,158	+0.40(+2.23%)
Jul 14, 2016	17.80	18.04	17.79	17.91	14,776	-0.11(-0.61%)
Jul 13, 2016	18.00	18.10	18.00	18.02	36,328	+0.01(+0.06%)
Jul 12, 2016	18.00	18.14	17.95	18.01	40,974	+0.29(+1.64%)
Jul 11, 2016	17.50	17.74	17.50	17.72	35,305	+0.54(+3.17%)
Jul 08, 2016		17.22	16.59	17.18	16,242	+0.59(+3.53%)
Jul 07, 2016	16.60	16.65	16.47	16.59	36,916	-0.29(-1.69%)
Jul 05, 2016	17.14	17.14	16.82	16.88	15,261	-0.27(-1.60%)

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.