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

Denso Corp Ltd ADR (OP: DNZOY )

16.83 -0.00 (-0.03%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
Aug 31, 2006 140.55 140.55 138.75 140.55 641 +2.55(+1.85%)
Aug 30, 2006 138.00 138.00 135.50 138.00 2,105 -3.50(-2.47%)
Aug 29, 2006 141.50 141.50 141.50 141.50 158 +2.25(+1.62%)
Aug 28, 2006 139.25 139.25 139.25 139.25 100 +0.00(+0.00%)
Aug 25, 2006 139.25 139.25 139.25 139.25 224 -2.00(-1.42%)
Aug 24, 2006 141.25 141.25 141.25 141.25 0 +0.00(+0.00%)
Aug 23, 2006 141.25 143.00 140.50 141.25 881 +0.50(+0.36%)
Aug 22, 2006 140.75 143.00 140.75 140.75 278 -2.50(-1.75%)
Aug 21, 2006 143.25 143.25 143.25 143.25 259 -1.25(-0.87%)
Aug 18, 2006 144.50 144.50 144.50 144.50 0 +0.00(+0.00%)
Aug 17, 2006 144.50 144.50 144.50 144.50 0 +0.00(+0.00%)
Aug 16, 2006 144.50 144.75 144.00 144.50 1,536 +2.60(+1.83%)
Aug 15, 2006 141.90 141.90 140.75 141.90 1,872 +1.90(+1.36%)
Aug 14, 2006 140.00 140.00 140.00 140.00 200 -0.25(-0.18%)
Aug 11, 2006 140.25 140.25 140.25 140.25 100 -2.90(-2.03%)
Aug 10, 2006 143.15 143.75 142.00 143.15 1,377 -0.35(-0.24%)
Aug 09, 2006 143.50 143.50 143.50 143.50 733 +3.00(+2.14%)
Aug 08, 2006 140.50 140.75 138.35 140.50 1,306 +4.55(+3.35%)
Aug 07, 2006 135.95 135.95 135.50 135.95 4,340 -2.20(-1.59%)
Aug 04, 2006 138.15 138.15 137.00 138.15 800 +0.15(+0.11%)
Aug 03, 2006 138.00 138.00 138.00 138.00 503 -1.25(-0.90%)
Aug 02, 2006 139.25 139.25 138.95 139.25 889 +2.75(+2.01%)
Aug 01, 2006 136.50 136.50 136.50 136.50 0 +0.00(+0.00%)
Jul 31, 2006 136.50 136.50 136.50 136.50 650 +1.50(+1.11%)
Jul 28, 2006 135.00 138.50 134.75 135.00 2,558 +3.00(+2.27%)
Jul 27, 2006 132.00 134.00 130.00 132.00 1,814 +10.00(+8.20%)
Jul 26, 2006 122.00 123.70 122.00 122.00 5,490 -5.00(-3.94%)
Jul 25, 2006 127.00 127.00 127.00 127.00 4,800 +2.00(+1.60%)
Jul 24, 2006 125.00 125.25 119.58 125.00 1,124 +5.00(+4.17%)
Jul 21, 2006 120.00 120.00 120.00 120.00 0 +0.00(+0.00%)
Jul 20, 2006 120.00 121.75 120.00 120.00 462 -2.00(-1.64%)
Jul 19, 2006 122.00 123.50 118.50 122.00 6,113 +3.65(+3.08%)
Jul 18, 2006 118.35 118.35 118.00 118.35 2,600 -0.15(-0.13%)
Jul 17, 2006 118.50 119.75 118.50 118.50 3,006 -3.00(-2.47%)
Jul 14, 2006 121.50 121.50 121.50 121.50 132 -2.25(-1.82%)
Jul 13, 2006 123.75 123.75 121.00 123.75 978 +0.75(+0.61%)
Jul 12, 2006 123.00 124.00 122.00 123.00 1,893 -4.00(-3.15%)
Jul 11, 2006 127.00 127.00 127.00 127.00 776 +0.00(+0.00%)
Jul 10, 2006 127.00 129.25 127.00 127.00 2,047 +1.25(+0.99%)
Jul 07, 2006 125.75 128.25 125.75 125.75 572 +0.00(+0.00%)
Jul 06, 2006 125.75 127.00 125.75 125.75 2,830 -3.50(-2.71%)
Jul 05, 2006 129.25 129.50 129.25 129.25 402 -1.25(-0.96%)
Jul 03, 2006 130.50 130.50 130.50 130.50 0 +0.00(+0.00%)
Jun 30, 2006 130.50 130.50 130.50 130.50 1,712 -1.05(-0.80%)
Jun 29, 2006 131.55 131.55 131.55 131.55 0 +5.55(+4.40%)
Jun 28, 2006 126.00 126.00 126.00 126.00 2,061 -4.25(-3.26%)
Jun 27, 2006 130.25 130.25 130.25 130.25 1,137 +2.00(+1.56%)
Jun 23, 2006 128.25 129.75 128.25 128.25 1,329 -2.50(-1.91%)
Jun 22, 2006 130.75 130.75 130.75 130.75 545 +1.00(+0.77%)
Jun 21, 2006 129.75 130.00 127.50 129.75 1,435 +0.85(+0.66%)
Jun 20, 2006 128.90 129.00 128.90 128.90 752 -0.10(-0.08%)
Jun 19, 2006 129.00 130.25 129.00 129.00 1,039 +0.50(+0.39%)
Jun 16, 2006 128.50 130.40 128.50 128.50 599 -0.50(-0.39%)
Jun 15, 2006 129.00 129.00 124.75 129.00 1,769 +8.00(+6.61%)
Jun 14, 2006 121.00 122.75 121.00 121.00 1,491 +0.05(+0.04%)
Jun 13, 2006 120.95 120.95 120.95 120.95 139 -5.05(-4.01%)
Jun 12, 2006 126.00 127.65 126.00 126.00 1,240 -0.75(-0.59%)
Jun 09, 2006 126.75 128.25 126.75 126.75 1,415 +0.25(+0.20%)
Jun 08, 2006 126.50 128.75 126.50 126.50 1,286 -5.30(-4.02%)
Jun 07, 2006 131.80 131.80 131.75 131.80 519 -5.45(-3.97%)
Jun 06, 2006 137.25 138.50 135.55 137.25 1,654 -1.75(-1.26%)
Jun 05, 2006 139.00 140.30 138.75 139.00 7,277 -1.25(-0.89%)
Jun 02, 2006 140.25 142.50 140.25 140.25 640 +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.