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 28, 2017 21.41 21.60 21.41 21.60 3,298 -0.65(-2.92%)
Apr 27, 2017 22.32 22.32 22.25 22.25 8,510 -0.25(-1.11%)
Apr 26, 2017 22.54 22.56 22.50 22.50 3,509 +0.09(+0.42%)
Apr 25, 2017 22.36 22.44 22.36 22.41 12,736 +0.34(+1.52%)
Apr 24, 2017 22.05 22.07 22.00 22.07 6,203 +0.17(+0.78%)
Apr 21, 2017 21.97 21.97 21.90 21.90 7,560 +0.27(+1.27%)
Apr 20, 2017 21.60 21.66 21.59 21.62 7,247 +0.46(+2.19%)
Apr 19, 2017 21.27 21.27 21.15 21.16 5,860 -0.12(-0.54%)
Apr 18, 2017 21.20 21.28 21.15 21.28 28,212 +0.07(+0.32%)
Apr 17, 2017 21.03 21.21 21.03 21.21 16,538 +0.02(+0.07%)
Apr 13, 2017 21.23 21.25 21.15 21.20 7,258 -0.11(-0.54%)
Apr 12, 2017 21.33 21.34 21.27 21.31 15,575 -0.08(-0.37%)
Apr 11, 2017 21.40 21.45 21.22 21.39 19,332 +0.03(+0.14%)
Apr 10, 2017 21.37 21.38 21.30 21.36 11,588 +0.06(+0.28%)
Apr 07, 2017 21.35 21.38 21.29 21.30 18,595 -0.07(-0.33%)
Apr 06, 2017 21.36 21.40 21.30 21.37 11,163 -0.12(-0.56%)
Apr 05, 2017 21.63 21.68 21.42 21.49 30,917 -0.54(-2.45%)
Apr 04, 2017 21.98 22.05 21.96 22.03 8,419 -0.07(-0.32%)
Apr 03, 2017 22.06 22.10 22.00 22.10 4,860 +0.02(+0.09%)
Mar 31, 2017 21.94 22.09 21.92 22.08 8,266 -0.21(-0.94%)
Mar 30, 2017 22.25 22.31 22.20 22.29 8,205 -0.23(-1.02%)
Mar 29, 2017 22.50 22.52 22.44 22.52 7,709 -0.55(-2.38%)
Mar 28, 2017 22.83 23.10 22.54 23.07 5,523 +0.15(+0.65%)
Mar 27, 2017 22.75 22.97 22.75 22.92 11,441 +0.17(+0.75%)
Mar 24, 2017 22.64 22.88 22.64 22.75 5,739 +0.25(+1.11%)
Mar 23, 2017 22.49 22.60 22.48 22.50 9,846 -0.16(-0.71%)
Mar 22, 2017 22.57 22.66 22.56 22.66 6,193 -0.07(-0.31%)
Mar 21, 2017 22.96 22.96 22.68 22.73 7,627 -0.38(-1.64%)
Mar 20, 2017 23.13 23.25 23.08 23.11 16,294 -0.12(-0.54%)
Mar 17, 2017 23.23 23.37 23.08 23.23 6,465 -0.03(-0.11%)
Mar 16, 2017 23.37 23.42 23.26 23.26 7,037 +0.01(+0.04%)
Mar 15, 2017 23.09 23.25 23.05 23.25 8,090 +0.20(+0.87%)
Mar 14, 2017 23.01 23.05 22.96 23.05 4,060 -0.02(-0.09%)
Mar 13, 2017 22.95 23.11 22.95 23.07 15,218 +0.52(+2.33%)
Mar 10, 2017 22.17 22.60 22.17 22.55 10,531 +0.50(+2.24%)
Mar 09, 2017 21.95 22.05 21.95 22.05 4,827 +0.17(+0.78%)
Mar 08, 2017 21.99 21.99 21.88 21.88 2,846 -0.11(-0.48%)
Mar 07, 2017 21.99 22.01 21.96 21.98 7,311 -0.20(-0.88%)
Mar 06, 2017 22.20 22.20 22.13 22.18 8,116 +0.03(+0.14%)
Mar 03, 2017 22.15 22.20 22.13 22.15 9,566 +0.01(+0.05%)
Mar 02, 2017 22.15 22.20 22.10 22.14 7,284 -0.16(-0.70%)
Mar 01, 2017 22.05 22.30 22.05 22.30 5,009 +0.14(+0.61%)
Feb 28, 2017 22.21 22.23 22.14 22.16 9,502 -0.16(-0.74%)
Feb 27, 2017 22.30 22.35 22.30 22.32 4,746 +0.02(+0.11%)
Feb 24, 2017 22.29 22.30 22.19 22.30 8,074 -0.03(-0.13%)
Feb 23, 2017 22.35 22.43 22.33 22.33 7,700 -0.18(-0.80%)
Feb 22, 2017 22.49 22.56 22.49 22.51 6,051 -0.27(-1.21%)
Feb 21, 2017 22.82 22.82 22.72 22.79 4,412 +0.57(+2.57%)
Feb 17, 2017 22.21 22.21 22.21 0 -0.11(-0.52%)
Feb 16, 2017 22.22 22.33 22.20 22.33 7,365 +0.12(+0.54%)
Feb 15, 2017 22.00 22.22 22.00 22.21 6,723 -0.18(-0.80%)
Feb 14, 2017 22.32 22.43 22.23 22.39 9,511 +0.02(+0.09%)
Feb 13, 2017 22.32 22.37 22.29 22.37 7,209 +0.16(+0.71%)
Feb 10, 2017 22.21 22.24 22.12 22.21 6,985 +0.33(+1.52%)
Feb 09, 2017 21.77 21.94 21.77 21.88 13,546 +0.07(+0.32%)
Feb 08, 2017 21.77 21.83 21.76 21.81 10,179 +0.10(+0.46%)
Feb 07, 2017 21.74 21.74 21.64 21.71 5,724 -0.42(-1.90%)
Feb 06, 2017 21.96 22.13 21.96 22.13 5,155 +0.01(+0.05%)
Feb 03, 2017 22.00 22.12 22.00 22.12 8,455 -0.13(-0.60%)
Feb 02, 2017 22.13 22.44 21.83 22.25 10,702 +0.37(+1.69%)
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.