Indicators

Denso Corp Ltd ADR (OP: DNZOY )

15.78 -0.05 (-0.29%)

Streaming Delayed Price Updated: 3:57 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	21.44	21.50	21.20	21.50	983,664	+0.41(+1.97%)
Jan 28, 2016	21.10	21.22	20.95	21.09	679,760	+0.07(+0.31%)
Jan 27, 2016	21.30	21.38	20.98	21.02	728,929	-0.08(-0.38%)
Jan 26, 2016	20.64	21.15	20.64	21.10	136,334	+0.12(+0.55%)
Jan 25, 2016	21.41	21.41	20.95	20.98	74,103	-0.93(-4.22%)
Jan 22, 2016	21.83	21.92	21.40	21.91	307,144	+0.91(+4.31%)
Jan 21, 2016	20.63	21.14	20.63	21.00	36,566	-0.14(-0.64%)
Jan 20, 2016	20.72	21.26	20.68	21.14	82,685	-0.85(-3.87%)
Jan 19, 2016	22.04	22.11	21.74	21.99	72,366	+0.87(+4.12%)
Jan 15, 2016		21.12	21.12	21.12	0	-0.83(-3.80%)
Jan 14, 2016	21.71	22.02	21.60	21.95	65,574	+0.16(+0.76%)
Jan 13, 2016	22.30	22.30	21.70	21.79	47,426	+0.00(+0.00%)
Jan 12, 2016	21.82	22.05	21.57	21.79	53,418	+0.02(+0.09%)
Jan 11, 2016	21.96	21.96	21.50	21.77	83,173	+0.22(+1.02%)
Jan 08, 2016	21.96	22.00	21.55	21.55	59,635	-0.29(-1.33%)
Jan 07, 2016	21.86	22.05	21.81	21.84	37,714	-0.87(-3.83%)
Jan 06, 2016	22.64	22.85	22.53	22.71	60,983	-0.38(-1.67%)
Jan 05, 2016	23.20	23.20	23.03	23.09	44,543	+0.01(+0.04%)

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.