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

Denso Corp Ltd ADR (OP: DNZOY )

16.83 -0.00 (-0.03%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
Apr 30, 2009 93.36 95.75 93.36 93.65 8,484 -2.86(-2.96%)
Apr 29, 2009 96.50 98.25 96.02 96.51 15,431 +1.46(+1.54%)
Apr 28, 2009 95.05 95.05 95.05 95.05 350 -2.26(-2.32%)
Apr 27, 2009 96.50 97.31 94.99 97.31 734 +2.61(+2.76%)
Apr 24, 2009 95.50 95.50 94.56 94.70 5,657 -3.55(-3.61%)
Apr 23, 2009 98.55 98.55 97.60 98.25 530 +2.51(+2.62%)
Apr 22, 2009 96.99 97.83 95.11 95.74 4,610 +1.68(+1.79%)
Apr 21, 2009 94.06 94.06 94.06 94.06 2,024 -1.83(-1.91%)
Apr 20, 2009 94.02 95.89 94.02 95.89 4,328 +3.39(+3.66%)
Apr 17, 2009 93.64 93.64 91.75 92.50 4,537 +1.55(+1.70%)
Apr 16, 2009 87.55 90.95 87.55 90.95 604 -0.47(-0.51%)
Apr 15, 2009 89.93 91.42 89.93 91.42 318 -1.12(-1.21%)
Apr 14, 2009 93.99 93.99 91.43 92.54 325 -1.96(-2.07%)
Apr 13, 2009 92.30 94.50 92.30 94.50 5,796 +1.75(+1.89%)
Apr 09, 2009 91.15 93.05 91.15 92.75 5,122 +5.30(+6.06%)
Apr 08, 2009 87.45 87.45 87.45 87.45 162 -4.04(-4.42%)
Apr 07, 2009 93.08 93.08 90.86 91.49 1,338 +2.86(+3.23%)
Apr 06, 2009 93.18 93.18 88.63 88.63 3,190 -5.32(-5.66%)
Apr 03, 2009 92.23 93.95 92.23 93.95 541 +1.69(+1.83%)
Apr 02, 2009 90.61 94.00 90.61 92.26 6,784 +8.41(+10.03%)
Apr 01, 2009 83.31 83.85 83.31 83.85 1,288 +4.10(+5.14%)
Mar 31, 2009 79.75 80.91 79.75 79.75 4,258 +1.25(+1.59%)
Mar 30, 2009 79.95 80.17 78.50 78.50 2,537 -4.43(-5.34%)
Mar 26, 2009 83.84 83.85 82.91 82.93 1,879 +2.35(+2.92%)
Mar 25, 2009 80.55 82.51 80.55 80.58 2,447 -2.43(-2.93%)
Mar 24, 2009 82.86 83.06 82.86 83.01 1,361 -1.24(-1.47%)
Mar 23, 2009 81.50 84.25 81.20 84.25 2,776 +5.85(+7.46%)
Mar 20, 2009 79.61 79.61 78.40 78.40 986 -2.01(-2.50%)
Mar 19, 2009 80.64 80.86 80.41 80.41 2,277 -3.34(-3.99%)
Mar 18, 2009 80.16 83.75 80.15 83.75 2,130 -0.74(-0.88%)
Mar 17, 2009 82.10 84.77 82.10 84.49 2,441 +1.29(+1.55%)
Mar 16, 2009 82.24 85.00 82.24 83.20 1,795 +2.60(+3.23%)
Mar 13, 2009 78.25 80.60 78.25 80.60 1,340 +2.38(+3.04%)
Mar 12, 2009 76.25 78.22 76.05 78.22 2,222 +0.37(+0.48%)
Mar 11, 2009 78.36 78.36 76.69 77.85 2,539 +3.40(+4.57%)
Mar 10, 2009 73.50 74.45 72.95 74.45 4,217 +1.10(+1.50%)
Mar 09, 2009 73.05 73.75 72.65 73.35 25,936 -0.95(-1.28%)
Mar 06, 2009 74.35 74.35 72.01 74.30 5,531 +1.14(+1.56%)
Mar 05, 2009 75.05 76.00 73.16 73.16 2,343 -1.59(-2.13%)
Mar 04, 2009 74.01 76.45 74.01 74.75 4,354 +1.90(+2.61%)
Mar 02, 2009 74.46 74.46 72.01 72.85 9,576 -2.31(-3.07%)
Feb 27, 2009 74.76 76.15 74.76 75.16 9,793 -1.84(-2.39%)
Feb 26, 2009 77.50 77.75 76.10 77.00 5,236 -0.71(-0.91%)
Feb 25, 2009 77.65 78.19 76.50 77.71 11,783 +2.66(+3.54%)
Feb 24, 2009 73.20 75.74 73.20 75.05 6,874 +4.24(+5.99%)
Feb 23, 2009 73.61 73.61 70.81 70.81 1,766 -3.35(-4.52%)
Feb 20, 2009 74.50 75.00 73.50 74.16 56,682 -0.84(-1.12%)
Feb 19, 2009 75.91 75.91 75.00 75.00 4,563 +3.52(+4.92%)
Feb 18, 2009 72.10 72.55 71.46 71.48 13,341 +1.68(+2.41%)
Feb 17, 2009 70.35 71.86 69.80 69.80 3,503 -2.70(-3.72%)
Feb 13, 2009 74.16 74.16 72.50 72.50 19,619 -1.40(-1.89%)
Feb 12, 2009 72.70 73.90 72.70 73.90 3,874 -0.10(-0.14%)
Feb 11, 2009 74.94 75.80 74.00 74.00 6,973 -0.25(-0.34%)
Feb 10, 2009 74.75 77.59 74.00 74.25 16,718 -5.25(-6.60%)
Feb 09, 2009 79.50 79.50 76.75 79.50 767 -1.03(-1.28%)
Feb 06, 2009 80.00 80.53 78.55 80.53 696 +0.28(+0.35%)
Feb 05, 2009 80.25 80.25 80.25 80.25 1,010 +1.00(+1.26%)
Feb 04, 2009 78.25 81.20 78.25 79.25 1,189 +4.16(+5.54%)
Feb 03, 2009 72.45 75.09 72.45 75.09 3,727 +2.04(+2.79%)
Feb 02, 2009 72.96 73.05 72.96 73.05 776 +0.84(+1.16%)
Jan 30, 2009 74.00 74.00 72.21 72.21 906 -6.04(-7.72%)
Jan 29, 2009 81.75 81.75 78.25 78.25 1,347 +1.26(+1.64%)
Jan 28, 2009 75.50 76.99 75.50 76.99 601 +4.83(+6.69%)
Jan 27, 2009 74.75 74.75 72.16 72.16 2,206 +1.66(+2.35%)
Jan 26, 2009 69.75 70.50 69.75 70.50 1,752 -1.14(-1.59%)
Jan 23, 2009 67.35 71.66 67.35 71.64 2,842 +0.54(+0.76%)
Jan 22, 2009 71.10 74.75 70.00 71.10 4,357 -2.29(-3.12%)
Jan 21, 2009 72.50 73.39 71.61 73.39 7,586 +0.70(+0.96%)
Jan 20, 2009 73.20 74.60 71.75 72.69 4,275 -0.56(-0.76%)
Jan 16, 2009 74.65 74.65 72.85 73.25 3,797 +5.04(+7.39%)
Jan 15, 2009 68.01 69.99 66.96 68.21 6,210 -2.74(-3.86%)
Jan 14, 2009 71.99 75.45 70.81 70.95 5,003 -0.15(-0.21%)
Jan 13, 2009 69.60 71.50 69.60 71.10 2,621 -5.80(-7.54%)
Jan 12, 2009 76.95 76.95 73.35 76.90 3,467 +0.51(+0.67%)
Jan 09, 2009 76.41 76.41 74.00 76.39 4,759 -0.11(-0.14%)
Jan 08, 2009 76.91 76.94 75.21 76.50 2,414 -1.96(-2.50%)
Jan 07, 2009 82.94 82.94 78.46 78.46 3,151 +5.22(+7.13%)
Jan 06, 2009 71.55 73.24 71.55 73.24 2,183 +2.50(+3.53%)
Jan 05, 2009 70.74 70.74 70.70 70.74 3,784 +3.05(+4.51%)
Jan 02, 2009 67.69 67.69 67.69 67.69 795 +0.95(+1.42%)
Dec 31, 2008 64.00 66.74 64.00 66.74 4,076 +0.74(+1.12%)
Dec 30, 2008 63.85 66.00 63.85 66.00 4,058 +3.20(+5.10%)
Dec 29, 2008 62.75 64.66 62.16 62.80 5,729 +0.55(+0.88%)
Dec 26, 2008 61.90 62.99 61.65 62.25 743 +3.10(+5.24%)
Dec 24, 2008 59.11 60.98 59.11 59.15 817 +0.54(+0.92%)
Dec 23, 2008 59.90 59.90 58.51 58.61 4,203 -0.74(-1.25%)
Dec 22, 2008 60.70 61.90 59.35 59.35 871 -3.35(-5.34%)
Dec 19, 2008 62.80 62.80 60.41 62.70 3,321 -0.15(-0.24%)
Dec 18, 2008 64.05 65.49 62.85 62.85 8,405 -3.90(-5.84%)
Dec 17, 2008 66.56 68.69 66.56 66.75 1,050 -1.61(-2.36%)
Dec 16, 2008 66.40 69.00 66.40 68.36 8,634 +1.11(+1.65%)
Dec 15, 2008 67.75 68.95 66.45 67.25 2,799 +2.50(+3.86%)
Dec 12, 2008 63.01 65.79 63.01 64.75 9,172 -4.35(-6.30%)
Dec 11, 2008 70.25 70.65 68.75 69.10 10,493 +3.59(+5.48%)
Dec 10, 2008 67.35 67.35 65.20 65.51 5,890 +3.70(+5.99%)
Dec 09, 2008 61.01 63.70 61.01 61.81 3,511 +3.75(+6.46%)
Dec 08, 2008 60.24 60.24 58.01 58.06 2,989 +3.56(+6.53%)
Dec 05, 2008 53.00 55.74 52.26 54.50 3,270 -0.76(-1.38%)
Dec 04, 2008 55.00 57.45 55.00 55.26 5,125 -3.54(-6.02%)
Dec 03, 2008 58.76 60.95 58.00 58.80 2,968 -2.70(-4.39%)
Dec 02, 2008 59.70 62.25 59.70 61.50 8,541 +2.50(+4.24%)
Dec 01, 2008 65.50 65.50 59.00 59.00 5,411 -6.85(-10.40%)
Nov 28, 2008 66.79 66.79 65.06 65.85 6,617 +0.10(+0.15%)
Nov 26, 2008 62.10 65.75 62.10 65.75 4,032 -1.11(-1.66%)
Nov 25, 2008 67.65 68.71 65.75 66.86 7,896 -1.19(-1.75%)
Nov 24, 2008 64.91 68.05 64.91 68.05 4,600 +4.85(+7.67%)
Nov 21, 2008 64.30 64.30 61.85 63.20 6,945 +5.81(+10.12%)
Nov 20, 2008 60.95 60.95 57.39 57.39 12,320 -1.61(-2.73%)
Nov 19, 2008 63.94 63.94 59.00 59.00 19,801 -4.00(-6.35%)
Nov 18, 2008 65.83 65.83 63.00 63.00 1,884 -2.00(-3.08%)
Nov 17, 2008 64.90 65.10 64.90 65.00 885 -3.99(-5.78%)
Nov 14, 2008 65.30 68.99 65.30 68.99 1,319 +1.40(+2.07%)
Nov 13, 2008 65.00 67.59 63.31 67.59 7,237 +2.10(+3.21%)
Nov 12, 2008 65.91 66.00 64.50 65.49 1,860 -2.80(-4.10%)
Nov 11, 2008 72.91 72.91 68.28 68.29 1,674 -7.66(-10.09%)
Nov 10, 2008 75.75 76.49 75.01 75.95 4,747 +4.90(+6.90%)
Nov 07, 2008 70.81 74.22 70.16 71.05 27,083 -3.85(-5.14%)
Nov 06, 2008 78.95 81.05 74.55 74.90 103,138 -20.60(-21.57%)
Nov 05, 2008 99.75 101.75 92.45 95.50 25,790 +7.50(+8.52%)
Nov 04, 2008 88.00 88.00 82.55 88.00 5,504 +10.50(+13.55%)
Nov 03, 2008 77.50 77.50 77.50 0 +0.00(+0.00%)
Oct 31, 2008 76.95 77.50 73.25 77.50 3,326 +2.20(+2.92%)
Oct 30, 2008 76.30 78.00 75.30 75.30 9,275 +5.20(+7.42%)
Oct 29, 2008 72.45 72.50 70.06 70.10 662 -0.89(-1.25%)
Oct 28, 2008 67.00 70.99 65.96 70.99 684 +4.49(+6.75%)
Oct 27, 2008 66.50 66.50 66.50 66.50 145 -2.50(-3.62%)
Oct 24, 2008 69.00 73.00 66.46 69.00 3,236 -0.56(-0.81%)
Oct 23, 2008 69.56 74.79 69.56 69.56 3,265 -8.47(-10.85%)
Oct 22, 2008 78.03 78.03 78.03 0 +0.00(+0.00%)
Oct 21, 2008 78.03 79.60 77.70 78.03 3,375 +0.55(+0.71%)
Oct 20, 2008 77.48 77.48 77.48 77.48 188 +5.98(+8.36%)
Oct 17, 2008 71.50 75.49 70.40 71.50 4,068 +1.50(+2.14%)
Oct 16, 2008 70.00 70.20 65.55 70.00 6,503 -0.55(-0.78%)
Oct 15, 2008 70.55 81.00 70.55 70.55 5,619 -8.47(-10.72%)
Oct 14, 2008 69.75 83.75 77.90 79.02 2,104 +9.27(+13.29%)
Oct 13, 2008 69.75 74.40 69.31 69.75 1,295 +3.70(+5.60%)
Oct 10, 2008 66.05 73.44 66.00 66.05 3,382 -5.51(-7.70%)
Oct 09, 2008 71.56 79.00 71.56 71.56 3,066 -2.30(-3.11%)
Oct 08, 2008 73.86 76.00 73.60 73.86 11,149 -6.64(-8.25%)
Oct 07, 2008 83.50 85.50 80.50 80.50 2,011 -3.00(-3.59%)
Oct 06, 2008 83.50 83.75 83.50 83.50 574 +1.39(+1.69%)
Oct 03, 2008 82.11 83.01 82.10 82.11 1,859 -3.40(-3.98%)
Oct 02, 2008 85.51 88.75 85.51 85.51 1,532 -8.39(-8.94%)
Oct 01, 2008 93.90 94.50 93.90 93.90 703 -4.60(-4.67%)
Sep 30, 2008 98.50 98.50 95.86 98.50 561 +6.75(+7.36%)
Sep 29, 2008 101.40 99.20 91.75 91.75 2,002 -9.65(-9.52%)
Sep 26, 2008 101.40 101.50 98.30 101.40 451 +3.24(+3.30%)
Sep 25, 2008 98.16 98.16 98.16 98.16 0 +0.00(+0.00%)
Sep 24, 2008 98.16 100.99 98.16 98.16 1,119 +0.20(+0.20%)
Sep 23, 2008 97.96 97.96 97.96 97.96 0 +0.00(+0.00%)
Sep 22, 2008 97.96 99.00 97.96 97.96 1,200 +0.71(+0.73%)
Sep 19, 2008 97.25 102.80 96.01 97.25 2,417 +2.45(+2.58%)
Sep 18, 2008 94.80 94.80 90.56 94.80 2,369 -0.15(-0.16%)
Sep 17, 2008 94.95 94.95 92.25 94.95 640 -1.05(-1.09%)
Sep 16, 2008 96.00 100.00 96.00 96.00 788 -6.75(-6.57%)
Sep 15, 2008 102.75 102.75 98.01 102.75 907 +2.70(+2.70%)
Sep 12, 2008 100.05 102.99 100.05 100.05 815 -3.70(-3.57%)
Sep 11, 2008 103.75 104.24 102.01 103.75 1,250 +0.50(+0.48%)
Sep 10, 2008 103.25 103.75 103.25 103.25 2,070 +3.44(+3.45%)
Sep 09, 2008 99.81 103.20 99.81 99.81 1,912 -3.69(-3.57%)
Sep 08, 2008 103.50 103.50 102.01 103.50 1,465 +3.25(+3.24%)
Sep 05, 2008 100.25 103.00 100.25 100.25 378 -1.65(-1.62%)
Sep 04, 2008 101.90 101.90 99.61 101.90 1,048 +1.16(+1.15%)
Sep 03, 2008 100.74 100.74 99.25 100.74 7,233 +3.24(+3.32%)
Sep 02, 2008 97.50 101.51 97.49 97.50 5,329 -7.25(-6.92%)
Aug 29, 2008 104.75 106.80 102.81 104.75 3,642 +1.02(+0.98%)
Aug 28, 2008 102.24 103.74 101.80 103.73 3,332 +1.49(+1.46%)
Aug 27, 2008 102.24 102.24 101.25 102.24 15,206 -0.76(-0.74%)
Aug 26, 2008 103.00 105.00 101.86 103.00 9,754 +3.30(+3.31%)
Aug 25, 2008 99.70 101.50 99.25 99.70 6,240 +3.20(+3.32%)
Aug 22, 2008 96.50 98.04 94.75 96.50 43,962 -3.85(-3.84%)
Aug 21, 2008 100.35 100.35 100.30 100.35 655 +1.65(+1.67%)
Aug 20, 2008 98.70 99.75 98.05 98.70 1,606 +0.10(+0.10%)
Aug 19, 2008 102.00 100.05 98.30 98.60 1,957 -3.40(-3.33%)
Aug 18, 2008 102.00 102.25 102.00 102.00 487 -0.95(-0.92%)
Aug 15, 2008 102.95 103.25 101.50 102.95 450 +0.90(+0.88%)
Aug 14, 2008 102.05 103.44 101.75 102.05 1,395 -4.40(-4.13%)
Aug 13, 2008 106.45 107.20 105.80 106.45 473 +2.65(+2.55%)
Aug 12, 2008 107.05 105.50 103.80 103.80 317 -3.25(-3.04%)
Aug 11, 2008 107.05 107.05 107.05 107.05 232 +2.30(+2.20%)
Aug 08, 2008 104.75 104.80 102.50 104.75 2,612 -0.20(-0.19%)
Aug 07, 2008 104.95 104.98 104.95 104.95 843 +0.95(+0.91%)
Aug 06, 2008 104.00 105.74 103.60 104.00 800 -0.59(-0.56%)
Aug 05, 2008 104.59 104.59 101.25 104.59 1,327 +3.84(+3.81%)
Aug 04, 2008 100.75 101.65 100.00 100.75 1,989 -3.60(-3.45%)
Aug 01, 2008 104.35 105.20 103.50 104.35 1,038 +1.85(+1.80%)
Jul 31, 2008 112.25 102.50 102.50 102.50 191 -9.75(-8.69%)
Jul 30, 2008 117.85 113.05 110.96 112.25 1,603 -5.60(-4.75%)
Jul 29, 2008 117.85 117.85 117.85 117.85 400 +0.89(+0.76%)
Jul 28, 2008 116.96 118.25 116.96 116.96 351 -2.04(-1.71%)
Jul 25, 2008 119.00 119.75 119.00 119.00 397 -1.51(-1.25%)
Jul 24, 2008 120.51 121.01 120.51 120.51 667 -0.49(-0.40%)
Jul 23, 2008 121.00 121.00 121.00 121.00 0 +0.00(+0.00%)
Jul 22, 2008 121.00 121.00 119.50 121.00 556 +5.49(+4.75%)
Jul 21, 2008 116.25 118.84 115.51 115.51 1,554 -0.74(-0.64%)
Jul 18, 2008 116.25 117.00 115.00 116.25 1,041 -0.55(-0.47%)
Jul 17, 2008 122.51 118.50 116.80 116.80 238 -5.71(-4.66%)
Jul 16, 2008 122.51 123.85 122.51 122.51 2,533 -0.74(-0.60%)
Jul 15, 2008 123.25 123.95 123.25 123.25 240 -0.70(-0.56%)
Jul 14, 2008 123.95 124.50 123.95 123.95 696 -0.06(-0.05%)
Jul 11, 2008 124.01 127.00 124.01 124.01 1,580 -3.59(-2.81%)
Jul 10, 2008 127.60 127.60 127.60 127.60 0 +0.00(+0.00%)
Jul 09, 2008 127.60 127.60 127.60 127.60 800 -1.15(-0.89%)
Jul 08, 2008 128.75 128.75 125.55 128.75 644 -2.45(-1.87%)
Jul 07, 2008 131.20 131.75 131.20 131.20 529 +0.20(+0.15%)
Jul 04, 2008 131.00 132.99 129.80 131.00 690 +0.00(+0.00%)
Jul 03, 2008 131.00 132.99 129.80 131.00 690 -1.20(-0.91%)
Jul 02, 2008 132.20 132.25 130.00 132.20 1,254 +1.15(+0.88%)
Jul 01, 2008 131.05 134.00 131.05 131.05 654 -6.35(-4.62%)
Jun 30, 2008 137.40 138.50 137.40 137.40 2,265 -0.35(-0.25%)
Jun 27, 2008 137.75 140.75 137.75 137.75 843 -0.26(-0.19%)
Jun 26, 2008 138.01 140.70 138.01 138.01 1,283 -3.69(-2.60%)
Jun 25, 2008 141.70 141.70 139.25 141.70 3,044 +2.45(+1.76%)
Jun 24, 2008 139.25 139.25 138.71 139.25 1,265 -1.75(-1.24%)
Jun 23, 2008 143.50 141.40 140.00 141.00 592 -2.50(-1.74%)
Jun 20, 2008 143.50 145.75 143.50 143.50 1,112 -2.70(-1.85%)
Jun 19, 2008 146.20 146.25 145.00 146.20 1,931 -1.41(-0.96%)
Jun 18, 2008 147.61 148.33 147.45 147.61 972 +2.06(+1.42%)
Jun 17, 2008 145.55 145.55 145.55 145.55 201 -1.20(-0.82%)
Jun 16, 2008 146.75 147.00 146.75 146.75 454 -0.99(-0.67%)
Jun 13, 2008 147.74 147.75 145.75 147.74 3,782 +2.24(+1.54%)
Jun 12, 2008 145.50 145.50 143.05 145.50 478 -4.50(-3.00%)
Jun 11, 2008 150.00 150.00 147.75 150.00 489 +3.55(+2.42%)
Jun 10, 2008 146.45 146.49 142.75 146.45 530 -1.60(-1.08%)
Jun 09, 2008 148.05 149.30 147.50 148.05 4,826 -4.11(-2.70%)
Jun 06, 2008 152.16 152.16 152.16 152.16 228 -1.78(-1.16%)
Jun 05, 2008 153.94 153.95 151.05 153.94 1,250 +2.44(+1.61%)
Jun 04, 2008 151.50 152.45 151.25 151.50 1,069 +7.20(+4.99%)
Jun 03, 2008 144.30 146.00 144.30 144.30 391 -2.20(-1.50%)
Jun 02, 2008 146.50 146.76 146.50 146.50 490 -0.99(-0.67%)
May 30, 2008 137.05 147.50 147.20 147.49 2,013 +10.44(+7.62%)
May 29, 2008 137.05 139.69 136.80 137.05 2,686 +1.30(+0.96%)
May 28, 2008 135.75 135.75 134.75 135.75 731 -2.24(-1.62%)
May 27, 2008 138.50 137.99 137.75 137.99 554 -0.51(-0.37%)
May 26, 2008 138.50 139.00 138.50 138.50 380 +0.00(+0.00%)
May 23, 2008 138.50 139.00 138.50 138.50 380 -1.80(-1.28%)
May 22, 2008 140.30 140.99 140.00 140.30 1,135 +1.35(+0.97%)
May 21, 2008 138.95 141.95 138.95 138.95 923 -3.81(-2.67%)
May 20, 2008 142.76 145.00 142.76 142.76 2,927 -4.59(-3.12%)
May 19, 2008 146.75 147.39 144.75 147.35 543 +0.60(+0.41%)
May 16, 2008 146.75 146.75 146.75 146.75 100 +3.95(+2.77%)
May 15, 2008 142.80 142.80 142.80 142.80 101 -0.20(-0.14%)
May 14, 2008 143.00 144.49 142.51 143.00 1,560 +3.74(+2.69%)
May 13, 2008 139.26 139.26 139.26 139.26 0 +0.00(+0.00%)
May 12, 2008 139.26 140.75 139.26 139.26 2,365 -0.44(-0.31%)
May 09, 2008 140.26 139.70 138.00 139.70 3,161 -0.56(-0.40%)
May 08, 2008 140.26 142.20 140.26 140.26 1,111 -1.89(-1.33%)
May 07, 2008 142.15 142.25 140.01 142.15 1,773 +4.65(+3.38%)
May 06, 2008 137.50 137.50 135.76 137.50 962 +1.49(+1.10%)
May 05, 2008 136.01 137.45 136.01 136.01 2,175 -1.39(-1.01%)
May 02, 2008 137.00 137.60 137.00 137.40 1,125 +0.40(+0.29%)
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.