Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.83 UNCHANGED

Streaming Delayed Price Updated: 3:46 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	143.20	143.20	140.75	143.20	2,766	+1.95(+1.38%)
Apr 27, 2007	139.75	141.25	141.25	141.25	845	+1.50(+1.07%)
Apr 26, 2007	139.75	140.00	137.75	139.75	1,166	+3.50(+2.57%)
Apr 25, 2007	138.75	137.00	136.00	136.25	1,451	-2.50(-1.80%)
Apr 24, 2007	138.75	140.50	113.00	138.75	78,190	-2.50(-1.77%)
Apr 23, 2007	141.25	141.25	139.50	141.25	3,080	+1.00(+0.71%)
Apr 20, 2007	140.25	142.25	140.25	140.25	1,368	+1.00(+0.72%)
Apr 19, 2007	140.00	139.50	139.25	139.25	10,379	-0.75(-0.54%)
Apr 18, 2007	140.00	140.00	140.00	140.00	1,865	+1.25(+0.90%)
Apr 17, 2007	138.75	138.75	136.75	138.75	1,511	-1.50(-1.07%)
Apr 16, 2007	140.25	140.25	138.30	140.25	1,350	-0.45(-0.32%)
Apr 13, 2007	140.70	140.75	140.00	140.70	810	-2.15(-1.51%)
Apr 12, 2007	142.85	144.90	142.85	142.85	2,299	-4.15(-2.82%)
Apr 11, 2007	147.00	147.00	147.00	147.00	230	-2.25(-1.51%)
Apr 10, 2007	149.25	149.25	149.10	149.25	450	-1.00(-0.67%)
Apr 09, 2007	150.25	150.25	150.00	150.25	635	+1.50(+1.01%)
Apr 05, 2007	148.75	148.75	148.75	148.75	0	+0.00(+0.00%)
Apr 04, 2007	148.75	150.75	148.75	148.75	945	-0.75(-0.50%)
Apr 03, 2007	149.50	149.50	149.25	149.50	200	+3.25(+2.22%)

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.