Indicators

Denso Corp Ltd ADR (OP: DNZOY )

15.11 -0.23 (-1.50%)

Streaming Delayed Price Updated: 3:53 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	109.23	109.23	106.86	107.16	971	-0.34(-0.32%)
May 26, 2010		107.50	107.50	107.50	2,000	+1.21(+1.14%)
May 25, 2010	105.96	108.87	105.96	106.29	4,066	-3.83(-3.48%)
May 24, 2010	110.12	110.12	110.12	110.12	130	-2.58(-2.29%)
May 21, 2010	112.70	112.70	112.70	112.70	755	+2.40(+2.18%)
May 20, 2010	112.96	112.96	110.30	110.30	1,734	-4.32(-3.77%)
May 18, 2010		114.62	114.62	114.62	0	+2.18(+1.94%)
May 17, 2010	113.65	116.18	112.44	112.44	652	+0.57(+0.51%)
May 14, 2010	113.50	113.50	111.87	111.87	576	-5.07(-4.34%)
May 13, 2010	116.94	116.94	116.94	116.94	424	+1.71(+1.48%)
May 12, 2010	113.03	115.23	113.00	115.23	489	-0.74(-0.64%)
May 11, 2010	116.00	116.00	115.97	115.97	420	-0.03(-0.03%)
May 10, 2010	116.00	116.00	116.00	116.00	836	+5.42(+4.90%)
May 07, 2010	112.66	112.66	110.45	110.58	1,622	-4.08(-3.56%)
May 06, 2010	113.99	114.66	107.01	114.66	1,804	+0.16(+0.14%)
May 05, 2010	117.00	117.00	113.00	114.50	1,285	-2.48(-2.12%)
May 04, 2010	116.98	116.98	116.98	116.98	187	+0.48(+0.41%)

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.