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, 2013 22.38 22.49 22.33 22.49 10,619 -0.30(-1.32%)
Apr 29, 2013 22.63 22.85 22.63 22.79 6,457 +0.12(+0.53%)
Apr 26, 2013 22.77 22.86 22.67 22.67 8,665 -0.19(-0.83%)
Apr 25, 2013 22.78 22.88 22.72 22.86 8,706 +0.10(+0.44%)
Apr 24, 2013 22.66 22.80 22.65 22.76 7,256 +0.14(+0.62%)
Apr 23, 2013 22.25 22.62 22.25 22.62 11,701 +0.27(+1.21%)
Apr 22, 2013 22.31 22.45 22.26 22.35 9,470 -0.13(-0.60%)
Apr 19, 2013 22.24 22.49 22.20 22.48 7,642 +0.49(+2.25%)
Apr 18, 2013 22.05 22.08 21.97 21.99 13,283 -0.24(-1.08%)
Apr 17, 2013 22.22 22.31 22.07 22.23 8,853 -0.15(-0.67%)
Apr 16, 2013 22.42 22.46 22.29 22.38 6,230 +0.57(+2.61%)
Apr 15, 2013 21.82 21.99 21.71 21.81 10,642 -0.33(-1.49%)
Apr 12, 2013 22.21 22.21 22.05 22.14 16,954 -0.37(-1.64%)
Apr 11, 2013 22.30 22.56 22.30 22.51 22,309 +0.94(+4.36%)
Apr 10, 2013 21.47 21.57 21.45 21.57 12,041 +0.02(+0.09%)
Apr 09, 2013 21.26 21.56 21.26 21.55 15,009 -0.12(-0.55%)
Apr 08, 2013 21.43 21.67 21.41 21.67 10,987 +0.12(+0.56%)
Apr 05, 2013 21.13 21.57 21.13 21.55 15,228 +0.00(+0.00%)
Apr 04, 2013 21.13 21.57 21.13 21.55 16,226 +1.07(+5.22%)
Apr 03, 2013 20.84 20.84 20.48 20.48 12,948 +0.52(+2.61%)
Apr 02, 2013 19.86 20.00 19.86 19.96 33,472 +0.03(+0.15%)
Apr 01, 2013 20.15 20.20 19.92 19.93 12,207 -1.31(-6.17%)
Mar 28, 2013 21.13 21.25 21.11 21.24 31,596 -0.32(-1.48%)
Mar 27, 2013 21.62 21.62 21.44 21.56 10,370 -0.16(-0.74%)
Mar 26, 2013 21.73 21.73 21.52 21.72 11,033 +0.60(+2.84%)
Mar 25, 2013 21.36 21.37 21.11 21.12 13,349 +0.02(+0.09%)
Mar 22, 2013 20.82 21.15 20.82 21.10 9,929 +0.14(+0.68%)
Mar 21, 2013 21.14 21.16 20.93 20.96 12,752 -0.66(-3.06%)
Mar 20, 2013 21.62 21.62 21.47 21.62 18,582 +0.15(+0.70%)
Mar 19, 2013 21.43 21.47 21.28 21.47 14,592 +0.30(+1.42%)
Mar 18, 2013 21.00 21.33 21.00 21.17 12,059 -0.19(-0.89%)
Mar 15, 2013 21.45 21.46 21.29 21.36 10,909 -0.02(-0.09%)
Mar 14, 2013 21.30 21.43 21.27 21.38 182,872 -0.05(-0.23%)
Mar 13, 2013 21.26 21.44 21.18 21.43 38,953 +0.63(+3.03%)
Mar 12, 2013 20.98 20.98 20.75 20.80 18,737 -0.57(-2.67%)
Mar 11, 2013 21.37 21.40 21.27 21.37 16,404 -0.56(-2.55%)
Mar 08, 2013 21.83 21.94 21.68 21.93 71,657 +0.37(+1.72%)
Mar 07, 2013 21.56 21.71 21.51 21.56 18,056 -0.02(-0.09%)
Mar 06, 2013 21.49 21.59 21.40 21.58 11,390 +0.31(+1.46%)
Mar 05, 2013 21.13 21.39 21.13 21.27 15,923 +0.18(+0.85%)
Mar 04, 2013 20.83 21.11 20.83 21.09 11,235 +0.33(+1.59%)
Mar 01, 2013 20.67 20.85 20.67 20.76 31,570 -0.27(-1.28%)
Feb 28, 2013 21.01 21.12 20.90 21.03 77,130 +0.86(+4.26%)
Feb 27, 2013 19.88 20.17 19.87 20.17 11,512 +0.08(+0.39%)
Feb 26, 2013 20.15 20.15 19.96 20.09 15,911 +0.57(+2.93%)
Feb 25, 2013 19.98 19.98 19.45 19.52 15,693 -0.13(-0.66%)
Feb 22, 2013 19.55 19.65 19.44 19.65 8,376 +0.24(+1.24%)
Feb 21, 2013 19.41 19.51 19.25 19.41 15,804 -0.11(-0.56%)
Feb 20, 2013 19.63 19.73 19.52 19.52 9,963 +0.16(+0.83%)
Feb 19, 2013 19.24 19.36 19.23 19.36 14,318 +0.02(+0.10%)
Feb 15, 2013 19.50 19.50 19.32 19.34 7,856 -0.07(-0.36%)
Feb 14, 2013 19.57 19.57 19.38 19.41 6,526 -0.09(-0.46%)
Feb 13, 2013 19.33 19.50 19.33 19.50 11,708 -0.04(-0.20%)
Feb 12, 2013 19.50 19.54 19.47 19.54 12,302 -0.31(-1.56%)
Feb 11, 2013 19.57 19.85 19.57 19.85 10,110 +0.36(+1.85%)
Feb 08, 2013 19.52 19.57 19.37 19.49 16,155 -0.19(-0.97%)
Feb 07, 2013 19.79 19.80 19.55 19.68 19,645 -0.17(-0.86%)
Feb 06, 2013 19.64 19.85 19.61 19.85 9,650 +0.74(+3.87%)
Feb 04, 2013 19.36 19.36 19.11 19.11 8,461 +0.07(+0.37%)
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.