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

Denso Corp Ltd ADR (OP: DNZOY )

17.03 +0.21 (+1.23%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 20, 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 (%)
Nov 30, 2007 164.50 166.00 164.25 166.00 2,033 +1.50(+0.91%)
Nov 29, 2007 164.10 164.70 162.15 164.50 3,040 +0.40(+0.24%)
Nov 28, 2007 164.10 165.00 162.25 164.10 1,990 +2.10(+1.30%)
Nov 27, 2007 162.00 162.00 162.00 162.00 0 +0.00(+0.00%)
Nov 26, 2007 162.00 165.50 161.75 162.00 11,502 +0.11(+0.07%)
Nov 23, 2007 160.00 161.89 160.00 161.89 1,111 +1.89(+1.18%)
Nov 21, 2007 156.44 160.23 159.30 160.00 1,978 +3.56(+2.28%)
Nov 20, 2007 156.44 157.20 156.00 156.44 1,451 +2.29(+1.49%)
Nov 19, 2007 154.15 157.74 154.15 154.15 4,107 -0.95(-0.61%)
Nov 16, 2007 155.10 155.10 153.55 155.10 1,025 -2.40(-1.52%)
Nov 15, 2007 157.50 158.93 157.00 157.50 1,901 -3.20(-1.99%)
Nov 14, 2007 164.30 162.32 160.70 160.70 11,765 -3.60(-2.19%)
Nov 13, 2007 162.00 164.80 161.90 164.30 20,023 +2.30(+1.42%)
Nov 12, 2007 162.00 164.00 161.50 162.00 12,131 -5.40(-3.23%)
Nov 09, 2007 167.40 169.00 166.00 167.40 22,141 -0.50(-0.30%)
Nov 08, 2007 167.90 170.00 160.75 167.90 54,266 +0.00(+0.00%)
Nov 07, 2007 167.90 167.90 165.96 167.90 324 +1.90(+1.14%)
Nov 06, 2007 166.00 166.50 165.06 166.00 4,081 -1.17(-0.70%)
Nov 05, 2007 167.30 167.40 165.16 167.17 14,704 -0.13(-0.08%)
Nov 02, 2007 167.30 167.90 167.00 167.30 1,940 +1.30(+0.78%)
Nov 01, 2007 166.00 168.00 165.25 166.00 9,928 +2.50(+1.53%)
Oct 31, 2007 149.06 163.50 163.20 163.50 393 +14.44(+9.69%)
Oct 30, 2007 149.16 149.06 149.01 149.06 300 -0.10(-0.07%)
Oct 29, 2007 150.10 149.16 149.16 149.16 230 -0.94(-0.63%)
Oct 26, 2007 150.10 150.10 146.80 150.10 1,226 +1.40(+0.94%)
Oct 25, 2007 148.70 148.70 147.85 148.70 713 +0.85(+0.57%)
Oct 24, 2007 151.20 147.85 146.75 147.85 600 -3.35(-2.22%)
Oct 23, 2007 151.20 151.20 151.20 151.20 455 -0.80(-0.53%)
Oct 19, 2007 152.00 154.25 152.00 152.00 581 -5.50(-3.49%)
Oct 18, 2007 157.50 158.20 157.50 157.50 8,154 +2.25(+1.45%)
Oct 17, 2007 155.25 155.49 154.20 155.25 5,184 +0.99(+0.64%)
Oct 16, 2007 154.26 154.26 154.25 154.26 1,000 -0.11(-0.07%)
Oct 15, 2007 154.37 154.37 154.37 154.37 300 -1.38(-0.89%)
Oct 12, 2007 155.75 155.79 154.66 155.75 1,220 +1.25(+0.81%)
Oct 11, 2007 154.50 155.75 154.50 154.50 207 +0.25(+0.16%)
Oct 10, 2007 154.25 154.25 154.25 154.25 158 +0.75(+0.49%)
Oct 09, 2007 153.50 153.50 153.50 153.50 0 +0.00(+0.00%)
Oct 08, 2007 155.50 153.50 153.50 153.50 140 -2.00(-1.29%)
Oct 05, 2007 155.50 155.50 155.50 155.50 0 +0.00(+0.00%)
Oct 04, 2007 154.50 155.50 154.20 155.50 500 +1.00(+0.65%)
Oct 03, 2007 154.50 155.50 154.50 154.50 2,539 +1.50(+0.98%)
Oct 02, 2007 153.00 153.00 153.00 153.00 1,131 +0.50(+0.33%)
Oct 01, 2007 151.15 152.50 150.55 152.50 700 +1.35(+0.89%)
Sep 28, 2007 151.15 151.15 151.15 151.15 966 +3.15(+2.13%)
Sep 27, 2007 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
Sep 26, 2007 150.00 148.00 148.00 148.00 150 -2.00(-1.33%)
Sep 25, 2007 150.00 150.00 150.00 150.00 292 +1.45(+0.98%)
Sep 24, 2007 148.55 148.55 148.55 148.55 111 -2.20(-1.46%)
Sep 21, 2007 149.75 150.75 150.00 150.75 1,070 +1.00(+0.67%)
Sep 20, 2007 149.75 149.75 147.50 149.75 490 +3.75(+2.57%)
Sep 19, 2007 146.00 146.00 146.00 146.00 212 +0.40(+0.27%)
Sep 18, 2007 145.75 145.60 144.00 145.60 400 -0.15(-0.10%)
Sep 17, 2007 145.75 147.50 145.75 145.75 551 -0.55(-0.38%)
Sep 14, 2007 146.30 146.40 146.30 146.30 1,139 +2.51(+1.75%)
Sep 13, 2007 143.79 144.25 143.75 143.79 300 +1.74(+1.22%)
Sep 12, 2007 142.05 142.05 142.05 142.05 0 +0.00(+0.00%)
Sep 11, 2007 142.05 143.60 142.00 142.05 1,269 +0.05(+0.04%)
Sep 10, 2007 142.00 142.00 142.00 142.00 611 -1.00(-0.70%)
Sep 07, 2007 143.00 143.00 143.00 143.00 290 +2.75(+1.96%)
Sep 06, 2007 140.25 140.25 140.25 140.25 297 +0.00(+0.00%)
Sep 05, 2007 140.25 140.75 140.25 140.25 300 -2.55(-1.79%)
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.