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

Denso Corp Ltd ADR (OP: DNZOY )

16.07 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Nov 30, 2006 150.75 152.75 150.75 150.75 899 +0.50(+0.33%)
Nov 29, 2006 150.25 151.50 150.25 150.25 1,147 +0.75(+0.50%)
Nov 28, 2006 149.50 149.50 149.50 149.50 352 -2.00(-1.32%)
Nov 27, 2006 151.50 151.75 151.25 151.50 997 -1.00(-0.66%)
Nov 24, 2006 152.50 152.75 152.50 152.50 391 -1.25(-0.81%)
Nov 22, 2006 153.75 153.75 153.75 153.75 200 +1.75(+1.15%)
Nov 21, 2006 152.00 152.00 151.25 152.00 2,833 +1.00(+0.66%)
Nov 20, 2006 151.00 151.00 151.00 151.00 106 -4.00(-2.58%)
Nov 17, 2006 155.00 156.75 155.00 155.00 505 -1.00(-0.64%)
Nov 16, 2006 156.00 156.00 154.50 156.00 1,362 -1.00(-0.64%)
Nov 15, 2006 157.00 159.25 157.00 157.00 727 -1.00(-0.63%)
Nov 14, 2006 158.00 158.00 155.00 158.00 736 +0.75(+0.48%)
Nov 13, 2006 157.25 157.25 157.25 157.25 0 +0.00(+0.00%)
Nov 10, 2006 157.25 157.75 157.25 157.25 2,235 +2.00(+1.29%)
Nov 09, 2006 155.25 156.00 155.25 155.25 4,522 +0.25(+0.16%)
Nov 08, 2006 155.00 155.00 153.55 155.00 1,525 -0.25(-0.16%)
Nov 07, 2006 155.25 155.50 155.25 155.25 2,869 +1.25(+0.81%)
Nov 06, 2006 154.00 154.00 153.25 154.00 1,395 +0.75(+0.49%)
Nov 03, 2006 153.25 153.25 153.25 153.25 137 -1.25(-0.81%)
Nov 02, 2006 154.50 154.75 152.50 154.50 1,114 +1.00(+0.65%)
Nov 01, 2006 153.50 153.50 153.50 153.50 133 +0.50(+0.33%)
Oct 31, 2006 153.00 153.00 152.75 153.00 1,290 -2.25(-1.45%)
Oct 30, 2006 155.25 155.25 155.25 155.25 332 -6.75(-4.17%)
Oct 27, 2006 162.00 162.00 160.25 162.00 6,066 +2.75(+1.73%)
Oct 26, 2006 159.25 159.25 155.50 159.25 6,238 +5.25(+3.41%)
Oct 25, 2006 154.00 154.00 154.00 154.00 109 -0.50(-0.32%)
Oct 24, 2006 154.50 156.25 154.50 154.50 2,230 -1.00(-0.64%)
Oct 23, 2006 153.25 155.50 154.75 155.50 701 +2.25(+1.47%)
Oct 20, 2006 153.25 153.25 153.25 153.25 395 +2.75(+1.83%)
Oct 19, 2006 150.50 150.50 149.50 150.50 1,168 +0.75(+0.50%)
Oct 18, 2006 149.75 149.75 149.75 149.75 4,498 -0.50(-0.33%)
Oct 17, 2006 150.25 150.25 150.25 150.25 137 -0.50(-0.33%)
Oct 16, 2006 150.75 150.75 150.75 150.75 758 +0.00(+0.00%)
Oct 13, 2006 150.75 150.75 148.50 150.75 889 +2.50(+1.69%)
Oct 12, 2006 148.25 148.25 148.25 148.25 180 -0.50(-0.34%)
Oct 11, 2006 148.75 149.00 148.75 148.75 898 +1.75(+1.19%)
Oct 10, 2006 147.00 147.00 147.00 147.00 0 +0.00(+0.00%)
Oct 09, 2006 147.00 147.00 144.75 147.00 505 -0.25(-0.17%)
Oct 06, 2006 147.25 147.75 147.25 147.25 351 -3.25(-2.16%)
Oct 05, 2006 150.50 150.75 150.50 150.50 655 +1.50(+1.01%)
Oct 04, 2006 149.00 149.00 147.50 149.00 3,490 +5.00(+3.47%)
Oct 03, 2006 144.00 145.50 144.00 144.00 2,377 -0.50(-0.35%)
Oct 02, 2006 144.50 144.50 144.50 144.50 400 +3.00(+2.12%)
Sep 29, 2006 141.50 141.50 141.50 141.50 333 +0.75(+0.53%)
Sep 28, 2006 140.75 140.75 140.75 140.75 115 +4.00(+2.93%)
Sep 27, 2006 136.75 139.00 136.75 136.75 229 +0.25(+0.18%)
Sep 26, 2006 136.50 136.75 136.50 136.50 500 +0.00(+0.00%)
Sep 25, 2006 136.50 138.15 136.50 136.50 945 -0.50(-0.36%)
Sep 22, 2006 137.00 139.25 137.00 137.00 370 -2.15(-1.55%)
Sep 21, 2006 139.15 141.25 139.15 139.15 1,624 +1.60(+1.16%)
Sep 20, 2006 137.55 139.25 137.00 137.55 1,718 -0.45(-0.33%)
Sep 19, 2006 138.00 138.00 138.00 138.00 185 +3.00(+2.22%)
Sep 18, 2006 135.00 135.75 135.00 135.00 1,197 -1.25(-0.92%)
Sep 15, 2006 136.25 137.00 136.25 136.25 9,626 -1.75(-1.27%)
Sep 14, 2006 138.00 138.00 138.00 138.00 16,940 +3.00(+2.22%)
Sep 13, 2006 135.00 137.25 135.00 135.00 807 -1.75(-1.28%)
Sep 12, 2006 136.75 137.25 136.75 136.75 307 -3.00(-2.15%)
Sep 11, 2006 139.75 139.75 139.75 139.75 0 +0.00(+0.00%)
Sep 08, 2006 139.75 139.75 139.75 139.75 0 +0.00(+0.00%)
Sep 07, 2006 139.75 139.75 139.75 139.75 236 -3.50(-2.44%)
Sep 06, 2006 143.25 143.25 141.60 143.25 290 -1.25(-0.87%)
Sep 05, 2006 144.50 144.50 144.25 144.50 439 +3.00(+2.12%)
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.