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 (%)
Feb 27, 2015	23.52	23.58	23.50	23.51	26,330	-0.12(-0.51%)
Feb 26, 2015	23.67	23.75	23.61	23.63	53,056	+0.00(+0.01%)
Feb 25, 2015	23.57	23.69	23.53	23.63	24,641	-0.13(-0.56%)
Feb 24, 2015	23.58	23.74	23.58	23.76	21,387	+0.18(+0.76%)
Feb 23, 2015	23.56	23.58	23.43	23.58	29,403	+0.03(+0.13%)
Feb 20, 2015	23.35	23.55	23.28	23.55	45,585	+0.19(+0.81%)
Feb 19, 2015	23.31	23.40	23.31	23.36	24,833	-0.08(-0.34%)
Feb 18, 2015	23.25	23.55	23.25	23.44	22,326	+0.03(+0.13%)
Feb 17, 2015	23.36	23.42	23.27	23.41	23,418	+0.00(+0.00%)
Feb 13, 2015		23.41	23.41	23.41	0	+0.30(+1.30%)
Feb 12, 2015	22.95	23.12	22.95	23.11	27,740	+0.12(+0.52%)
Feb 11, 2015	22.83	22.99	22.83	22.99	39,094	+0.15(+0.66%)
Feb 10, 2015	22.72	22.96	22.72	22.84	417,660	+0.04(+0.18%)
Feb 09, 2015	22.92	22.92	22.73	22.80	28,374	-0.16(-0.68%)
Feb 06, 2015	22.84	23.14	22.84	22.96	21,529	-0.27(-1.18%)
Feb 05, 2015	23.12	23.23	23.11	23.23	21,092	+0.04(+0.17%)
Feb 04, 2015	23.09	23.27	23.09	23.19	26,733	+0.57(+2.52%)
Feb 03, 2015	22.65	22.68	22.48	22.62	23,698	+0.12(+0.53%)

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.