Skip to main content

Denso Corp Ltd ADR (OP: DNZOY )

14.20 -0.05 (-0.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 17.11 17.18 16.92 16.97 59,504 -0.95(-5.30%)
Apr 29, 2024 17.70 17.92 17.70 17.92 62,848 +0.06(+0.34%)
Apr 26, 2024 17.41 17.86 17.10 17.86 55,822 -0.03(-0.17%)
Apr 25, 2024 17.86 18.15 17.72 17.89 51,658 -0.34(-1.87%)
Apr 24, 2024 18.30 18.77 18.14 18.23 110,377 +0.09(+0.50%)
Apr 23, 2024 17.85 18.14 17.85 18.14 76,021 -0.14(-0.77%)
Apr 22, 2024 18.32 18.37 18.20 18.28 71,440 -0.16(-0.87%)
Apr 19, 2024 18.43 18.44 18.39 18.44 26,649 -0.03(-0.16%)
Apr 18, 2024 18.52 18.59 18.44 18.47 46,618 -0.09(-0.48%)
Apr 17, 2024 18.66 18.66 18.45 18.56 23,952 -0.15(-0.80%)
Apr 16, 2024 18.85 18.85 18.71 18.71 30,914 -0.31(-1.63%)
Apr 15, 2024 19.25 19.35 19.01 19.02 25,775 +0.02(+0.11%)
Apr 12, 2024 19.15 19.15 18.83 19.00 11,948 -0.31(-1.61%)
Apr 11, 2024 19.24 19.33 19.11 19.31 50,281 +0.38(+2.01%)
Apr 10, 2024 18.94 19.74 18.88 18.93 21,045 -0.25(-1.30%)
Apr 09, 2024 19.25 19.25 19.05 19.18 25,298 +0.13(+0.68%)
Apr 08, 2024 19.04 19.09 19.02 19.05 18,651 +0.33(+1.76%)
Apr 05, 2024 18.68 18.76 18.65 18.72 23,577 +0.27(+1.46%)
Apr 04, 2024 18.70 18.83 18.44 18.45 18,300 -0.06(-0.32%)
Apr 03, 2024 18.40 18.53 18.40 18.51 37,791 -0.14(-0.75%)
Apr 02, 2024 18.65 18.65 18.25 18.65 13,019 +0.17(+0.91%)
Apr 01, 2024 18.25 18.51 18.25 18.48 96,288 -0.61(-3.21%)
Mar 28, 2024 19.10 19.13 19.03 19.09 19,815 -0.19(-0.96%)
Mar 27, 2024 19.25 19.28 19.18 19.28 186,746 -0.03(-0.16%)
Mar 26, 2024 19.17 19.37 19.17 19.31 59,812 +0.19(+0.99%)
Mar 25, 2024 18.89 19.17 18.74 19.12 31,044 -0.20(-1.04%)
Mar 22, 2024 18.79 19.37 18.79 19.32 82,930 -0.10(-0.51%)
Mar 21, 2024 18.77 19.55 18.77 19.42 82,687 -0.10(-0.53%)
Mar 20, 2024 19.08 19.53 19.08 19.52 19,157 +0.21(+1.11%)
Mar 19, 2024 19.27 19.39 19.18 19.31 31,592 +0.59(+3.15%)
Mar 18, 2024 18.60 19.31 18.60 18.72 26,069 +0.45(+2.46%)
Mar 15, 2024 18.32 18.33 18.23 18.27 28,867 +0.51(+2.87%)
Mar 14, 2024 17.79 17.87 17.71 17.76 29,426 -0.11(-0.62%)
Mar 13, 2024 17.76 18.39 17.76 17.87 41,668 -0.26(-1.46%)
Mar 12, 2024 17.55 18.14 17.55 18.13 47,331 +0.13(+0.74%)
Mar 11, 2024 18.50 18.50 18.00 18.00 38,944 -0.60(-3.23%)
Mar 08, 2024 18.61 18.74 18.46 18.60 33,148 -0.29(-1.56%)
Mar 07, 2024 19.46 19.46 18.80 18.89 55,059 -0.30(-1.59%)
Mar 06, 2024 18.90 19.25 18.90 19.20 52,955 +0.68(+3.67%)
Mar 05, 2024 18.59 19.03 18.51 18.52 27,222 +0.20(+1.09%)
Mar 04, 2024 18.69 18.69 17.58 18.32 66,879 -0.12(-0.65%)
Mar 01, 2024 18.36 18.46 18.23 18.44 73,123 +0.22(+1.21%)
Feb 29, 2024 18.32 18.37 18.22 18.22 51,678 -0.02(-0.11%)
Feb 28, 2024 18.28 18.31 18.21 18.24 39,781 -0.07(-0.38%)
Feb 27, 2024 18.28 18.34 18.28 18.31 32,536 +0.06(+0.33%)
Feb 26, 2024 18.85 18.85 18.23 18.25 38,117 -0.09(-0.49%)
Feb 23, 2024 18.30 18.37 17.86 18.34 24,753 +0.04(+0.22%)
Feb 22, 2024 18.30 18.33 18.26 18.30 55,695 +0.52(+2.92%)
Feb 21, 2024 17.81 17.85 17.68 17.78 78,346 -0.18(-1.00%)
Feb 20, 2024 17.97 18.02 17.88 17.96 40,693 +0.25(+1.41%)
Feb 16, 2024 17.68 17.79 17.64 17.71 60,932 +0.14(+0.80%)
Feb 15, 2024 17.30 17.59 17.30 17.57 81,126 +0.24(+1.38%)
Feb 14, 2024 17.27 17.33 17.20 17.33 40,959 +0.13(+0.76%)
Feb 13, 2024 17.30 17.87 17.11 17.20 40,483 -0.17(-0.98%)
Feb 12, 2024 17.70 17.70 17.30 17.37 34,679 +0.05(+0.29%)
Feb 09, 2024 17.18 17.32 17.16 17.32 37,121 +0.24(+1.41%)
Feb 08, 2024 17.08 17.14 16.97 17.08 52,780 +0.01(+0.06%)
Feb 07, 2024 16.74 17.07 16.60 17.07 65,311 +0.60(+3.64%)
Feb 06, 2024 16.40 16.60 16.35 16.47 168,332 +0.22(+1.35%)
Feb 05, 2024 16.13 16.32 16.13 16.25 192,031 +0.30(+1.87%)
Feb 02, 2024 15.81 15.96 15.78 15.95 42,840 +0.28(+1.79%)
Feb 01, 2024 15.59 15.67 15.50 15.67 37,848 +0.06(+0.38%)
Jan 31, 2024 15.76 15.87 15.61 15.61 75,543 -0.15(-0.95%)
Jan 30, 2024 15.65 15.77 15.65 15.76 69,585 -0.01(-0.06%)
Jan 29, 2024 15.66 15.80 15.64 15.77 44,371 +0.21(+1.35%)
Jan 26, 2024 15.39 15.56 15.39 15.56 62,180 -0.04(-0.26%)
Jan 25, 2024 15.65 15.76 15.56 15.60 51,548 -0.14(-0.89%)
Jan 24, 2024 15.68 15.86 15.67 15.74 211,726 +0.04(+0.28%)
Jan 23, 2024 15.65 15.72 15.63 15.70 47,208 +0.17(+1.07%)
Jan 22, 2024 15.51 15.57 15.50 15.53 56,368 +0.02(+0.13%)
Jan 19, 2024 15.40 15.51 15.37 15.51 52,463 -0.13(-0.83%)
Jan 18, 2024 15.55 15.67 15.53 15.64 92,213 +0.43(+2.83%)
Jan 17, 2024 15.14 15.21 15.12 15.21 60,489 -0.28(-1.83%)
Jan 16, 2024 15.55 15.58 15.43 15.49 45,666 -0.17(-1.06%)
Jan 12, 2024 15.63 15.74 15.54 15.66 33,521 +0.12(+0.77%)
Jan 11, 2024 15.73 15.73 15.54 15.54 41,397 -0.14(-0.89%)
Jan 10, 2024 15.71 15.74 15.21 15.68 65,743 +0.65(+4.32%)
Jan 09, 2024 14.53 15.10 14.53 15.03 92,628 -0.15(-0.99%)
Jan 08, 2024 14.99 15.19 14.45 15.18 56,235 +0.24(+1.61%)
Jan 05, 2024 14.98 15.08 14.35 14.94 60,928 -0.01(-0.07%)
Jan 04, 2024 15.03 15.08 14.95 14.95 96,686 +0.13(+0.88%)
Jan 03, 2024 14.84 14.86 14.66 14.82 59,379 -0.02(-0.13%)
Jan 02, 2024 14.97 14.99 14.80 14.84 50,154 -0.10(-0.66%)
Dec 29, 2023 15.02 15.04 14.92 14.94 34,424 +0.07(+0.46%)
Dec 28, 2023 14.83 14.93 14.83 14.87 38,223 +0.09(+0.61%)
Dec 27, 2023 14.72 14.80 14.68 14.78 38,649 +0.03(+0.20%)
Dec 26, 2023 14.19 14.85 14.19 14.75 58,661 +0.13(+0.89%)
Dec 22, 2023 14.94 14.94 14.28 14.62 29,773 -0.45(-2.99%)
Dec 21, 2023 15.00 15.15 15.00 15.07 102,670 +0.51(+3.50%)
Dec 20, 2023 14.76 14.83 14.31 14.56 135,471 -0.42(-2.80%)
Dec 19, 2023 14.40 15.08 14.40 14.98 81,449 +0.04(+0.27%)
Dec 18, 2023 14.92 14.95 14.84 14.94 99,641 +0.49(+3.39%)
Dec 15, 2023 14.61 14.61 14.45 14.45 95,643 -0.27(-1.83%)
Dec 14, 2023 15.11 15.11 14.64 14.72 101,842 +0.12(+0.79%)
Dec 13, 2023 14.51 14.93 14.28 14.61 278,398 -0.51(-3.41%)
Dec 12, 2023 14.93 15.40 14.59 15.12 145,205 +0.21(+1.41%)
Dec 11, 2023 14.90 14.94 14.83 14.91 88,829 +0.04(+0.27%)
Dec 08, 2023 14.83 15.00 14.31 14.87 79,859 -0.32(-2.11%)
Dec 07, 2023 15.09 15.25 15.06 15.19 97,614 -0.22(-1.43%)
Dec 06, 2023 15.04 15.59 15.03 15.41 63,262 +0.14(+0.92%)
Dec 05, 2023 15.24 15.31 15.22 15.27 63,636 +0.02(+0.13%)
Dec 04, 2023 14.78 15.31 14.78 15.25 49,326 -0.55(-3.48%)
Dec 01, 2023 15.48 15.93 15.24 15.80 45,978 +0.11(+0.70%)
Nov 30, 2023 15.52 15.71 15.52 15.69 88,469 +0.07(+0.45%)
Nov 29, 2023 15.53 15.73 15.46 15.62 53,205 +0.42(+2.76%)
Nov 28, 2023 15.14 15.30 15.00 15.20 239,034 -0.92(-5.71%)
Nov 27, 2023 16.53 16.53 16.06 16.12 54,067 -0.14(-0.86%)
Nov 24, 2023 16.19 16.26 16.18 16.26 20,576 +0.27(+1.70%)
Nov 22, 2023 15.75 16.00 15.75 15.99 38,034 -0.07(-0.45%)
Nov 21, 2023 16.07 16.07 15.67 16.06 34,927 -0.47(-2.84%)
Nov 20, 2023 16.21 16.53 16.05 16.53 45,543 -0.16(-0.96%)
Nov 17, 2023 16.69 16.73 16.40 16.69 29,898 +0.41(+2.52%)
Nov 16, 2023 16.40 16.40 16.13 16.28 35,926 +0.27(+1.69%)
Nov 15, 2023 16.04 16.13 16.01 16.01 75,837 -0.12(-0.74%)
Nov 14, 2023 15.86 16.13 15.84 16.13 61,354 +0.66(+4.27%)
Nov 13, 2023 14.91 15.52 14.91 15.47 78,052 -0.28(-1.78%)
Nov 10, 2023 15.15 15.75 15.15 15.75 56,667 +0.32(+2.07%)
Nov 09, 2023 15.51 15.64 15.38 15.43 45,501 +0.19(+1.25%)
Nov 08, 2023 15.32 15.32 15.09 15.24 36,987 -0.37(-2.37%)
Nov 07, 2023 15.51 15.64 15.51 15.61 46,317 -0.27(-1.70%)
Nov 06, 2023 16.47 16.47 15.83 15.88 87,036 +0.04(+0.25%)
Nov 03, 2023 15.74 15.89 15.69 15.84 106,500 +0.39(+2.52%)
Nov 02, 2023 15.45 15.59 15.32 15.45 75,938 -0.26(-1.65%)
Nov 01, 2023 15.10 15.80 15.10 15.71 49,152 +0.74(+4.94%)
Oct 31, 2023 14.77 15.05 14.77 14.97 553,214 -0.12(-0.80%)
Oct 30, 2023 15.16 15.23 15.04 15.09 79,458 -0.19(-1.24%)
Oct 27, 2023 15.39 15.42 15.26 15.28 52,503 +0.24(+1.60%)
Oct 26, 2023 15.21 15.21 15.02 15.04 67,698 -0.23(-1.51%)
Oct 25, 2023 15.47 15.60 15.27 15.27 55,699 -0.02(-0.13%)
Oct 24, 2023 15.19 15.36 15.19 15.29 141,318 +0.05(+0.33%)
Oct 23, 2023 15.14 15.32 15.14 15.24 62,309 +0.02(+0.13%)
Oct 20, 2023 15.58 15.58 15.22 15.22 49,746 -0.24(-1.55%)
Oct 19, 2023 15.62 15.65 15.41 15.46 51,212 -0.20(-1.28%)
Oct 18, 2023 15.79 16.12 15.48 15.66 33,371 -0.44(-2.73%)
Oct 17, 2023 15.56 16.23 15.56 16.10 99,550 +0.04(+0.25%)
Oct 16, 2023 16.10 16.10 16.00 16.06 30,216 +0.24(+1.52%)
Oct 13, 2023 16.20 16.42 15.53 15.82 39,201 -0.29(-1.83%)
Oct 12, 2023 16.28 16.28 16.06 16.11 62,594 +0.21(+1.35%)
Oct 11, 2023 15.96 16.01 15.82 15.90 43,638 -0.16(-1.00%)
Oct 10, 2023 15.38 16.35 15.38 16.06 38,754 +0.42(+2.69%)
Oct 09, 2023 15.49 15.91 15.40 15.64 24,748 +0.04(+0.26%)
Oct 06, 2023 15.37 15.60 15.37 15.60 51,937 +0.18(+1.17%)
Oct 05, 2023 15.59 15.62 15.31 15.42 42,422 +0.23(+1.51%)
Oct 04, 2023 15.12 15.19 15.03 15.19 31,626 -0.42(-2.67%)
Oct 03, 2023 16.12 16.12 15.50 15.61 24,741 -16.51(-51.41%)
Oct 02, 2023 32.87 32.87 31.79 32.12 68,510 -0.13(-0.40%)
Sep 29, 2023 33.00 33.32 32.21 32.25 35,339 -1.54(-4.56%)
Sep 28, 2023 34.00 34.00 33.52 33.79 16,432 -0.09(-0.27%)
Sep 27, 2023 33.94 34.00 33.74 33.88 22,994 -0.06(-0.17%)
Sep 26, 2023 34.21 34.21 33.90 33.94 9,133 -0.47(-1.38%)
Sep 25, 2023 34.20 34.41 34.28 34.41 10,791 -0.03(-0.09%)
Sep 22, 2023 34.36 34.72 34.35 34.44 16,640 +0.09(+0.26%)
Sep 21, 2023 34.94 35.00 34.35 34.35 19,951 -1.25(-3.51%)
Sep 20, 2023 35.00 35.60 34.84 35.60 9,013 +0.74(+2.12%)
Sep 19, 2023 34.77 34.86 34.65 34.86 19,979 +0.50(+1.46%)
Sep 18, 2023 34.60 34.60 34.36 34.36 7,949 -0.06(-0.17%)
Sep 15, 2023 34.85 34.85 34.42 34.42 15,499 +0.68(+2.02%)
Sep 14, 2023 33.71 34.63 33.60 33.74 10,765 +0.54(+1.63%)
Sep 13, 2023 33.40 33.44 33.20 33.20 36,219 -1.42(-4.10%)
Sep 12, 2023 33.33 34.62 33.33 34.62 30,935 -0.06(-0.17%)
Sep 11, 2023 34.47 34.68 34.44 34.68 16,947 +0.53(+1.55%)
Sep 08, 2023 35.00 35.00 34.11 34.15 30,302 -0.62(-1.78%)
Sep 07, 2023 35.30 35.30 34.77 34.77 15,386 -0.06(-0.17%)
Sep 06, 2023 34.99 34.99 34.74 34.83 48,325 +0.24(+0.69%)
Sep 05, 2023 34.61 35.32 34.57 34.59 22,936 +0.20(+0.58%)
Sep 01, 2023 35.47 35.47 34.10 34.39 16,013 +0.38(+1.12%)
Aug 31, 2023 35.00 35.00 33.95 34.01 15,563 +0.74(+2.22%)
Aug 30, 2023 33.38 33.41 33.27 33.27 10,181 -0.02(-0.06%)
Aug 29, 2023 32.93 33.33 32.85 33.29 21,297 -0.11(-0.33%)
Aug 28, 2023 33.40 33.41 33.32 33.40 45,534 +0.39(+1.18%)
Aug 25, 2023 32.98 33.11 32.68 33.01 11,931 +0.25(+0.76%)
Aug 24, 2023 32.86 32.88 32.58 32.76 10,742 -0.50(-1.50%)
Aug 23, 2023 33.23 33.34 33.14 33.26 10,673 +0.45(+1.37%)
Aug 22, 2023 33.02 33.02 32.73 32.81 33,997 +0.34(+1.05%)
Aug 21, 2023 32.38 32.47 32.18 32.47 25,614 -0.13(-0.40%)
Aug 18, 2023 32.42 32.90 32.42 32.60 35,824 -0.18(-0.55%)
Aug 17, 2023 32.70 33.60 31.69 32.78 15,876 -0.16(-0.48%)
Aug 16, 2023 31.96 33.18 31.96 32.94 19,722 -0.22(-0.67%)
Aug 15, 2023 34.20 34.20 33.11 33.16 37,994 -0.35(-1.04%)
Aug 14, 2023 33.36 33.63 33.36 33.51 18,331 -0.33(-0.98%)
Aug 11, 2023 33.90 33.95 33.70 33.84 10,122 -0.09(-0.27%)
Aug 10, 2023 33.05 34.44 33.05 33.93 25,050 -0.70(-2.02%)
Aug 09, 2023 34.46 34.90 34.23 34.63 19,962 +0.21(+0.60%)
Aug 08, 2023 34.76 34.76 34.23 34.42 10,837 -0.30(-0.88%)
Aug 07, 2023 34.63 34.73 34.56 34.73 6,045 +0.67(+1.97%)
Aug 04, 2023 34.19 34.34 34.05 34.06 7,271 +0.19(+0.56%)
Aug 03, 2023 33.62 33.91 33.60 33.87 7,741 -0.09(-0.27%)
Aug 02, 2023 34.03 34.03 33.85 33.96 9,510 -0.77(-2.22%)
Aug 01, 2023 35.02 35.02 33.90 34.73 10,187 -0.42(-1.19%)
Jul 31, 2023 35.40 35.90 34.78 35.15 4,472 +1.05(+3.08%)
Jul 28, 2023 34.37 35.17 33.19 34.10 17,816 -0.27(-0.79%)
Jul 27, 2023 34.73 34.98 34.28 34.37 14,812 +0.27(+0.79%)
Jul 26, 2023 33.86 34.28 33.77 34.10 5,512 -0.22(-0.64%)
Jul 25, 2023 34.22 34.41 34.22 34.32 9,528 +0.27(+0.79%)
Jul 24, 2023 33.95 34.15 33.91 34.05 20,153 +0.08(+0.24%)
Jul 21, 2023 34.06 34.16 33.82 33.97 14,146 -0.06(-0.18%)
Jul 20, 2023 34.04 34.04 33.90 34.03 9,035 -0.46(-1.33%)
Jul 19, 2023 34.75 34.75 34.41 34.49 8,382 +0.03(+0.09%)
Jul 18, 2023 34.41 34.67 34.19 34.46 7,528 +0.60(+1.77%)
Jul 17, 2023 34.08 34.08 33.01 33.86 9,090 +0.71(+2.14%)
Jul 14, 2023 33.19 33.30 33.15 33.15 11,081 -0.30(-0.90%)
Jul 13, 2023 33.33 33.58 33.33 33.45 15,250 +0.35(+1.06%)
Jul 12, 2023 32.98 33.26 32.97 33.10 9,190 -0.09(-0.27%)
Jul 11, 2023 33.07 33.19 32.93 33.19 7,053 -0.42(-1.25%)
Jul 10, 2023 33.40 33.63 33.40 33.61 35,265 -0.04(-0.12%)
Jul 07, 2023 33.49 33.88 33.47 33.65 21,241 +0.49(+1.48%)
Jul 06, 2023 33.20 33.28 32.97 33.16 20,142 -0.14(-0.42%)
Jul 05, 2023 33.24 33.30 33.21 33.30 7,035 -0.34(-1.01%)
Jul 03, 2023 33.83 33.83 33.42 33.64 4,382 -0.07(-0.21%)
Jun 30, 2023 33.56 33.71 33.56 33.71 23,060 +0.84(+2.56%)
Jun 29, 2023 32.94 32.94 32.82 32.87 6,691 -0.16(-0.48%)
Jun 28, 2023 32.87 33.03 32.87 33.03 4,989 +0.88(+2.75%)
Jun 27, 2023 31.64 32.20 31.64 32.15 11,422 -0.03(-0.11%)
Jun 26, 2023 32.17 32.22 32.08 32.18 10,374 -0.03(-0.09%)
Jun 23, 2023 31.79 32.34 31.79 32.21 10,144 -1.54(-4.56%)
Jun 22, 2023 33.83 33.97 33.64 33.75 12,930 -0.12(-0.35%)
Jun 21, 2023 33.78 33.91 33.50 33.87 8,355 +0.75(+2.26%)
Jun 20, 2023 33.13 33.13 32.85 33.12 13,720 -0.73(-2.16%)
Jun 16, 2023 34.22 34.22 33.85 33.85 18,467 -0.65(-1.88%)
Jun 15, 2023 34.10 34.59 34.10 34.50 15,041 +0.26(+0.76%)
Jun 14, 2023 33.77 34.63 33.77 34.24 13,192 +0.03(+0.09%)
Jun 13, 2023 34.27 34.38 33.51 34.21 19,850 +1.04(+3.14%)
Jun 12, 2023 33.02 33.17 33.00 33.17 6,017 +0.31(+0.94%)
Jun 09, 2023 32.97 33.11 32.86 32.86 26,283 +0.55(+1.70%)
Jun 08, 2023 32.13 32.37 31.98 32.31 8,631 -0.09(-0.28%)
Jun 07, 2023 32.49 32.62 31.93 32.40 13,637 -0.59(-1.79%)
Jun 06, 2023 32.64 32.99 32.11 32.99 7,272 +0.56(+1.73%)
Jun 05, 2023 32.66 32.83 32.36 32.43 24,927 +0.03(+0.09%)
Jun 02, 2023 31.68 32.40 31.68 32.40 21,573 +1.09(+3.48%)
Jun 01, 2023 31.04 31.35 31.02 31.31 13,677 +0.60(+1.95%)
May 31, 2023 30.59 30.71 30.42 30.71 56,976 -0.47(-1.51%)
May 30, 2023 31.18 31.24 31.03 31.18 11,524 -0.35(-1.11%)
May 26, 2023 31.48 31.59 31.45 31.53 8,509 +0.32(+1.03%)
May 25, 2023 31.05 31.21 31.01 31.21 31,047 +0.37(+1.20%)
May 24, 2023 31.04 31.18 30.84 30.84 10,837 -0.18(-0.58%)
May 23, 2023 31.09 31.20 31.00 31.02 20,081 -0.12(-0.39%)
May 22, 2023 31.30 31.30 31.14 31.14 13,399 +0.37(+1.19%)
May 19, 2023 30.84 30.90 30.73 30.77 19,336 -0.28(-0.89%)
May 18, 2023 31.00 31.09 30.93 31.05 10,041 +0.38(+1.22%)
May 17, 2023 29.69 30.77 29.69 30.68 10,133 +0.25(+0.81%)
May 16, 2023 30.61 30.61 30.39 30.43 10,696 -0.22(-0.72%)
May 15, 2023 30.59 30.76 30.46 30.65 8,952 +0.04(+0.13%)
May 12, 2023 30.28 30.79 30.28 30.61 12,975 +0.49(+1.63%)
May 11, 2023 30.26 30.26 30.06 30.12 10,208 -0.09(-0.30%)
May 10, 2023 30.21 30.65 30.07 30.21 13,728 -0.06(-0.20%)
May 09, 2023 30.05 30.33 30.05 30.27 24,774 +0.33(+1.11%)
May 08, 2023 29.84 29.94 29.70 29.94 7,002 -0.01(-0.03%)
May 05, 2023 29.65 29.95 29.65 29.95 13,329 +0.53(+1.80%)
May 04, 2023 29.33 29.86 29.33 29.42 17,122 -0.24(-0.81%)
May 03, 2023 29.46 29.69 29.44 29.66 14,573 +0.50(+1.71%)
May 02, 2023 29.81 29.81 29.05 29.16 15,700 -0.67(-2.25%)
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.