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, 2003 55.40 55.40 55.40 55.40 0 +0.00(+0.00%)
Apr 29, 2003 55.40 55.40 55.40 55.40 0 -0.37(-0.66%)
Apr 28, 2003 55.77 55.77 55.77 55.77 0 -0.98(-1.73%)
Apr 25, 2003 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
Apr 24, 2003 56.75 56.75 56.75 56.75 0 +0.70(+1.25%)
Apr 23, 2003 56.05 56.05 56.05 56.05 0 -0.45(-0.80%)
Apr 21, 2003 56.50 56.50 56.50 56.50 0 +0.00(+0.00%)
Apr 17, 2003 56.50 56.50 56.50 56.50 0 +0.25(+0.44%)
Apr 16, 2003 56.25 56.25 56.25 56.25 0 +0.50(+0.90%)
Apr 15, 2003 55.75 55.75 55.75 55.75 0 +0.00(+0.00%)
Apr 14, 2003 55.75 55.75 55.75 55.75 0 -1.00(-1.76%)
Apr 11, 2003 56.75 56.75 56.75 56.75 0 -1.00(-1.73%)
Apr 10, 2003 57.75 57.75 57.75 57.75 0 +0.00(+0.00%)
Apr 09, 2003 57.75 57.75 57.75 57.75 0 -1.00(-1.70%)
Apr 08, 2003 58.75 58.75 58.75 58.75 0 +0.00(+0.00%)
Apr 07, 2003 58.75 58.75 58.75 58.75 0 -0.75(-1.26%)
Apr 04, 2003 59.50 59.50 59.50 59.50 0 -2.25(-3.64%)
Apr 03, 2003 61.75 61.75 61.75 61.75 0 +0.00(+0.00%)
Apr 02, 2003 61.75 61.75 61.75 61.75 0 +0.00(+0.00%)
Apr 01, 2003 61.75 61.75 61.75 61.75 0 +0.00(+0.00%)
Mar 31, 2003 61.75 61.75 61.75 61.75 0 +0.00(+0.00%)
Mar 28, 2003 61.75 61.75 61.75 61.75 0 +1.45(+2.40%)
Mar 27, 2003 60.30 60.30 60.30 60.30 0 +1.65(+2.81%)
Mar 26, 2003 58.65 58.65 58.65 58.65 0 -0.75(-1.26%)
Mar 25, 2003 59.40 59.40 59.40 59.40 0 +0.40(+0.68%)
Mar 24, 2003 59.00 59.00 59.00 59.00 0 -0.25(-0.42%)
Mar 21, 2003 59.25 59.25 59.25 59.25 0 +1.70(+2.95%)
Mar 20, 2003 57.55 57.55 57.55 57.55 0 +0.00(+0.00%)
Mar 19, 2003 57.55 57.55 57.55 57.55 0 +0.80(+1.41%)
Mar 18, 2003 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
Mar 17, 2003 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
Mar 14, 2003 56.75 56.75 56.75 56.75 0 -3.75(-6.20%)
Mar 13, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Mar 12, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Mar 11, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Mar 07, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Mar 06, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Mar 05, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Mar 04, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Mar 03, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Feb 28, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Feb 27, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Feb 26, 2003 60.50 60.50 60.50 60.50 0 -0.75(-1.22%)
Feb 25, 2003 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
Feb 24, 2003 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
Feb 21, 2003 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
Feb 20, 2003 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
Feb 19, 2003 61.25 61.25 61.25 61.25 0 +0.75(+1.24%)
Feb 18, 2003 60.50 60.50 60.50 60.50 0 +0.25(+0.41%)
Feb 14, 2003 60.25 60.25 60.25 60.25 0 +0.00(+0.00%)
Feb 13, 2003 60.25 60.25 60.25 60.25 0 +0.00(+0.00%)
Feb 12, 2003 60.25 60.25 60.25 60.25 0 +0.00(+0.00%)
Feb 11, 2003 60.25 60.25 60.25 60.25 0 -2.50(-3.98%)
Feb 10, 2003 62.75 62.75 62.75 62.75 0 +0.00(+0.00%)
Feb 07, 2003 62.75 62.75 62.75 62.75 0 +0.00(+0.00%)
Feb 06, 2003 62.75 62.75 62.75 62.75 0 +0.00(+0.00%)
Feb 05, 2003 62.75 62.75 62.75 62.75 0 +0.50(+0.80%)
Jan 30, 2003 62.25 62.25 62.25 62.25 0 +0.75(+1.22%)
Jan 23, 2003 61.50 61.50 61.50 61.50 0 -2.90(-4.50%)
Jan 22, 2003 64.40 64.40 64.40 64.40 0 +0.00(+0.00%)
Jan 21, 2003 64.40 64.40 64.40 64.40 0 +1.27(+2.01%)
Jan 17, 2003 63.13 63.13 63.13 63.13 0 +0.00(+0.00%)
Jan 16, 2003 63.13 63.13 63.13 63.13 0 -0.77(-1.21%)
Jan 15, 2003 63.90 63.90 63.90 63.90 0 -0.60(-0.93%)
Jan 14, 2003 64.50 64.50 64.50 64.50 0 +0.00(+0.00%)
Jan 13, 2003 64.50 64.50 64.50 64.50 0 -0.50(-0.77%)
Jan 10, 2003 65.00 65.00 65.00 65.00 0 -0.50(-0.76%)
Jan 09, 2003 65.50 65.50 65.50 65.50 0 -0.50(-0.76%)
Jan 08, 2003 66.00 66.00 66.00 66.00 0 +0.00(+0.00%)
Jan 07, 2003 66.00 66.35 66.00 66.00 2,900 +1.25(+1.93%)
Jan 02, 2003 64.75 64.75 64.75 64.75 0 -0.65(-0.99%)
Dec 31, 2002 65.40 65.40 65.40 65.40 0 +2.00(+3.15%)
Dec 27, 2002 63.40 63.40 63.40 63.40 0 +0.00(+0.00%)
Dec 26, 2002 63.40 63.40 63.40 63.40 0 +0.00(+0.00%)
Dec 24, 2002 63.40 63.40 63.30 63.40 700 +0.00(+0.00%)
Dec 23, 2002 63.40 63.40 63.40 63.40 0 -0.60(-0.94%)
Dec 20, 2002 64.00 64.00 64.00 64.00 0 -1.00(-1.54%)
Dec 19, 2002 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Dec 18, 2002 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Dec 17, 2002 65.00 65.00 65.00 65.00 0 -0.75(-1.14%)
Dec 16, 2002 65.75 65.75 65.75 65.75 0 +2.05(+3.22%)
Dec 13, 2002 63.70 63.70 63.70 63.70 0 +0.00(+0.00%)
Dec 12, 2002 63.70 63.70 63.70 63.70 0 -0.80(-1.24%)
Dec 11, 2002 64.50 64.50 64.50 64.50 0 +1.55(+2.46%)
Dec 10, 2002 62.95 62.95 62.95 62.95 0 +0.00(+0.00%)
Dec 09, 2002 62.95 62.95 62.95 62.95 0 +0.95(+1.53%)
Dec 06, 2002 62.00 62.00 62.00 62.00 0 -1.50(-2.36%)
Dec 05, 2002 63.50 63.50 63.50 63.50 0 -1.25(-1.93%)
Dec 04, 2002 64.75 64.75 64.75 64.75 0 +1.25(+1.97%)
Dec 03, 2002 63.50 63.50 63.50 63.50 0 -0.50(-0.78%)
Dec 02, 2002 64.00 64.00 64.00 64.00 0 +0.00(+0.00%)
Nov 27, 2002 64.00 64.00 64.00 64.00 0 +2.00(+3.23%)
Nov 26, 2002 62.00 62.00 62.00 62.00 0 +0.00(+0.00%)
Nov 25, 2002 62.00 62.00 62.00 62.00 0 -0.50(-0.80%)
Nov 22, 2002 62.50 62.50 62.50 62.50 0 -0.25(-0.40%)
Nov 21, 2002 62.75 62.75 62.75 62.75 0 +0.00(+0.00%)
Nov 20, 2002 62.75 62.75 62.75 62.75 0 +1.25(+2.03%)
Nov 19, 2002 61.50 61.50 61.50 61.50 0 -0.75(-1.20%)
Nov 18, 2002 62.25 62.25 62.25 62.25 0 +0.75(+1.22%)
Nov 15, 2002 61.50 61.50 61.50 61.50 0 -1.00(-1.60%)
Nov 14, 2002 62.50 62.50 62.50 62.50 0 +0.50(+0.81%)
Nov 13, 2002 62.00 62.00 62.00 62.00 0 +0.00(+0.00%)
Nov 12, 2002 62.00 62.00 62.00 62.00 0 -2.60(-4.02%)
Nov 11, 2002 64.60 64.60 64.60 64.60 0 +0.00(+0.00%)
Nov 08, 2002 64.60 64.60 64.60 64.60 0 +0.20(+0.31%)
Nov 07, 2002 64.40 64.40 64.40 64.40 0 +0.00(+0.00%)
Nov 06, 2002 64.40 64.40 64.40 64.40 0 +2.40(+3.87%)
Nov 05, 2002 62.00 62.00 62.00 62.00 0 -1.00(-1.59%)
Nov 04, 2002 63.00 63.00 63.00 63.00 0 +0.00(+0.00%)
Nov 01, 2002 63.00 63.00 63.00 63.00 0 -0.30(-0.47%)
Oct 31, 2002 63.30 63.30 63.30 63.30 0 -0.45(-0.71%)
Oct 30, 2002 63.75 63.75 63.75 63.75 0 -0.45(-0.70%)
Oct 29, 2002 64.20 64.20 64.20 64.20 0 +1.20(+1.90%)
Oct 28, 2002 63.00 63.00 63.00 63.00 0 -0.50(-0.79%)
Oct 25, 2002 63.50 63.50 63.50 63.50 0 +0.30(+0.47%)
Oct 24, 2002 63.20 63.20 63.20 63.20 0 +0.20(+0.32%)
Oct 23, 2002 63.00 63.00 63.00 63.00 0 +0.00(+0.00%)
Oct 22, 2002 63.00 63.00 63.00 63.00 0 +0.70(+1.12%)
Oct 21, 2002 62.30 62.30 62.30 62.30 0 -0.20(-0.32%)
Oct 18, 2002 62.50 62.50 62.50 62.50 0 +1.00(+1.63%)
Oct 17, 2002 61.50 61.50 61.50 61.50 0 +0.00(+0.00%)
Oct 16, 2002 61.50 61.50 61.50 61.50 0 +1.75(+2.93%)
Oct 15, 2002 59.75 59.75 59.75 59.75 0 -0.65(-1.08%)
Oct 14, 2002 60.40 60.40 60.40 60.40 0 +0.15(+0.25%)
Oct 11, 2002 60.25 60.25 60.25 60.25 0 +0.25(+0.42%)
Oct 10, 2002 60.00 60.00 60.00 60.00 0 -0.50(-0.83%)
Oct 09, 2002 60.50 60.50 60.50 60.50 0 +0.50(+0.83%)
Oct 08, 2002 60.00 60.00 60.00 60.00 0 -3.00(-4.76%)
Oct 07, 2002 63.00 63.00 63.00 63.00 0 +1.50(+2.44%)
Oct 04, 2002 61.50 61.50 61.50 61.50 0 +0.15(+0.24%)
Oct 03, 2002 61.35 61.35 61.35 61.35 0 -0.65(-1.05%)
Oct 02, 2002 62.00 62.00 62.00 62.00 0 -2.50(-3.88%)
Oct 01, 2002 64.50 64.50 64.50 64.50 0 -1.00(-1.53%)
Sep 30, 2002 65.50 65.50 65.50 65.50 0 +0.00(+0.00%)
Sep 27, 2002 65.50 65.50 65.50 65.50 0 +0.75(+1.16%)
Sep 26, 2002 64.75 64.75 64.75 64.75 0 +0.00(+0.00%)
Sep 25, 2002 64.75 64.75 64.75 64.75 0 -0.55(-0.84%)
Sep 24, 2002 65.30 65.30 65.30 65.30 0 -1.20(-1.80%)
Sep 23, 2002 66.50 66.50 66.50 66.50 0 -1.53(-2.25%)
Sep 20, 2002 68.03 68.03 68.03 68.03 0 +0.00(+0.00%)
Sep 19, 2002 65.30 68.03 66.95 68.03 300 +2.73(+4.18%)
Sep 18, 2002 65.30 65.30 65.30 65.30 0 +1.50(+2.35%)
Sep 17, 2002 63.80 63.80 63.80 63.80 0 +0.00(+0.00%)
Sep 16, 2002 63.80 63.80 63.80 63.80 0 +0.00(+0.00%)
Sep 13, 2002 63.80 63.80 63.80 63.80 0 +0.00(+0.00%)
Sep 12, 2002 63.80 63.80 63.80 63.80 0 +1.05(+1.67%)
Sep 11, 2002 62.75 62.75 62.75 62.75 0 -0.75(-1.18%)
Sep 10, 2002 63.50 63.50 63.50 63.50 0 +1.90(+3.08%)
Sep 09, 2002 61.60 61.60 61.60 61.60 0 +0.00(+0.00%)
Sep 06, 2002 61.60 61.60 61.60 61.60 0 -0.65(-1.04%)
Sep 05, 2002 62.25 62.25 62.25 62.25 0 -0.50(-0.80%)
Sep 04, 2002 62.75 62.75 62.75 62.75 0 +0.00(+0.00%)
Sep 03, 2002 62.75 62.75 62.75 62.75 0 +0.00(+0.00%)
Aug 30, 2002 62.75 62.75 62.75 62.75 0 -0.35(-0.55%)
Aug 29, 2002 63.10 63.10 63.10 63.10 0 +0.00(+0.00%)
Aug 28, 2002 63.10 63.10 63.10 63.10 0 +1.60(+2.60%)
Aug 27, 2002 61.50 61.50 61.50 61.50 0 +0.30(+0.49%)
Aug 26, 2002 61.20 61.20 61.20 61.20 0 +1.20(+2.00%)
Aug 23, 2002 60.00 60.00 60.00 60.00 0 -1.10(-1.80%)
Aug 22, 2002 61.10 61.10 61.10 61.10 0 -1.90(-3.02%)
Aug 21, 2002 63.00 63.00 63.00 63.00 0 +0.00(+0.00%)
Aug 20, 2002 63.00 63.00 63.00 63.00 0 +0.00(+0.00%)
Aug 16, 2002 63.00 63.00 63.00 63.00 0 +0.00(+0.00%)
Aug 15, 2002 63.00 63.00 63.00 63.00 0 +2.00(+3.28%)
Aug 14, 2002 61.00 61.00 61.00 61.00 0 +0.50(+0.83%)
Aug 13, 2002 60.50 60.50 60.50 60.50 0 -1.75(-2.81%)
Aug 12, 2002 62.25 62.25 62.25 62.25 0 +1.75(+2.89%)
Aug 07, 2002 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Aug 06, 2002 60.50 60.50 60.50 60.50 0 -3.25(-5.10%)
Aug 05, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Aug 02, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Aug 01, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Jul 31, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Jul 30, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Jul 29, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Jul 26, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Jul 25, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Jul 24, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Jul 23, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Jul 22, 2002 63.75 63.75 63.75 63.75 0 -1.28(-1.97%)
Jul 19, 2002 65.03 65.03 65.03 65.03 0 +0.00(+0.00%)
Jul 17, 2002 65.03 65.03 65.03 65.03 0 -1.97(-2.94%)
Jul 12, 2002 67.00 67.00 67.00 67.00 0 +0.00(+0.00%)
Jul 11, 2002 67.00 67.00 67.00 67.00 0 +0.25(+0.37%)
Jul 10, 2002 66.75 66.75 66.75 66.75 0 +0.75(+1.14%)
Jul 09, 2002 66.00 66.00 66.00 66.00 0 +1.50(+2.33%)
Jul 08, 2002 64.50 64.50 64.50 64.50 0 +0.00(+0.00%)
Jul 05, 2002 64.50 64.50 64.50 64.50 100 +0.00(+0.00%)
Jul 04, 2002 64.50 65.58 63.75 64.50 3,800 +4.00(+6.61%)
Jul 03, 2002 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Jul 02, 2002 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Jul 01, 2002 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Jun 28, 2002 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Jun 27, 2002 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Jun 26, 2002 60.50 60.50 60.50 60.50 0 +1.40(+2.37%)
Jun 25, 2002 59.10 59.10 59.10 59.10 0 -1.40(-2.31%)
Jun 21, 2002 60.50 60.50 60.50 60.50 0 -2.00(-3.20%)
Jun 20, 2002 62.50 62.50 62.50 62.50 0 +0.00(+0.00%)
Jun 19, 2002 62.50 62.50 62.50 62.50 0 +0.00(+0.00%)
Jun 18, 2002 62.50 62.50 62.50 62.50 0 +0.00(+0.00%)
Jun 17, 2002 62.50 62.50 62.50 62.50 0 +0.00(+0.00%)
Jun 14, 2002 62.50 62.50 62.50 62.50 0 -0.90(-1.42%)
Jun 12, 2002 63.40 63.40 63.40 63.40 0 +0.00(+0.00%)
Jun 11, 2002 63.40 63.40 63.40 63.40 0 +0.00(+0.00%)
Jun 10, 2002 63.40 63.40 63.40 63.40 0 +0.00(+0.00%)
Jun 07, 2002 63.40 63.40 63.40 63.40 0 +1.15(+1.85%)
Jun 06, 2002 62.25 62.25 62.25 62.25 0 -0.95(-1.50%)
Jun 05, 2002 63.20 63.20 63.20 63.20 0 -3.80(-5.67%)
May 31, 2002 67.00 67.00 67.00 67.00 0 +2.00(+3.08%)
May 28, 2002 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
May 27, 2002 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
May 24, 2002 65.00 65.00 65.00 65.00 0 -1.50(-2.26%)
May 23, 2002 66.50 66.50 66.50 66.50 0 +2.50(+3.91%)
May 22, 2002 64.00 64.00 64.00 64.00 0 +0.00(+0.00%)
May 21, 2002 64.00 64.00 64.00 64.00 0 +0.00(+0.00%)
May 20, 2002 64.00 64.00 64.00 64.00 0 +0.00(+0.00%)
May 17, 2002 64.00 64.00 64.00 64.00 0 -1.25(-1.92%)
May 16, 2002 65.25 65.25 65.25 65.25 0 -0.75(-1.14%)
May 15, 2002 66.00 66.00 66.00 66.00 0 +0.00(+0.00%)
May 14, 2002 66.00 66.00 66.00 66.00 0 -0.05(-0.08%)
May 13, 2002 66.05 66.05 66.05 66.05 0 +1.05(+1.62%)
May 10, 2002 65.00 65.00 65.00 65.00 0 +1.00(+1.56%)
May 09, 2002 64.00 64.00 64.00 64.00 0 +0.00(+0.00%)
May 08, 2002 64.00 64.00 64.00 64.00 0 -1.25(-1.92%)
May 07, 2002 65.25 65.25 65.25 65.25 0 +0.00(+0.00%)
May 06, 2002 65.25 65.25 65.25 65.25 0 +0.00(+0.00%)
May 03, 2002 65.25 65.25 65.25 65.25 0 +0.00(+0.00%)
May 02, 2002 65.25 65.25 65.25 65.25 0 +0.00(+0.00%)
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.