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

Denso Corp Ltd Ord (OP: DNZOF )

15.65 UNCHANGED
Streaming Delayed Price Updated: 9:44 AM EDT, May 30, 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 (%)
Oct 31, 2012 31.55 31.55 31.55 31.55 319 +0.05(+0.16%)
Oct 25, 2012 31.50 31.50 31.50 0 -0.35(-1.10%)
Oct 23, 2012 31.85 31.85 31.85 0 -0.45(-1.39%)
Oct 19, 2012 32.30 32.30 32.30 32.30 137 +0.55(+1.73%)
Oct 16, 2012 31.75 31.75 31.75 31.75 0 +0.80(+2.58%)
Oct 15, 2012 30.85 30.95 30.85 30.95 331 -0.60(-1.90%)
Oct 08, 2012 31.55 31.55 31.55 0 -0.35(-1.10%)
Oct 06, 2012 31.90 31.90 31.90 31.90 1,033 +0.00(+0.00%)
Oct 05, 2012 31.90 31.90 31.90 31.90 1,033 +0.55(+1.75%)
Oct 01, 2012 31.35 31.35 31.35 0 -1.05(-3.24%)
Sep 27, 2012 32.40 32.40 32.40 0 -1.60(-4.71%)
Sep 24, 2012 34.00 34.00 34.00 0 +0.10(+0.29%)
Sep 21, 2012 33.90 33.90 33.90 33.90 777 -0.85(-2.45%)
Sep 20, 2012 34.00 34.75 34.00 34.75 471 -1.25(-3.47%)
Sep 19, 2012 36.00 36.00 36.00 36.00 585 +1.10(+3.15%)
Sep 12, 2012 34.90 34.90 34.90 0 +0.90(+2.65%)
Sep 07, 2012 34.00 34.00 34.00 0 +1.20(+3.66%)
Sep 05, 2012 32.80 32.80 32.80 0 -0.45(-1.35%)
Sep 04, 2012 33.25 33.25 32.70 33.25 1,259 -0.05(-0.15%)
Aug 31, 2012 33.30 33.30 33.30 33.30 256 -0.95(-2.77%)
Aug 30, 2012 34.25 34.25 34.25 34.25 137 -0.50(-1.44%)
Aug 28, 2012 34.75 34.75 34.75 0 -0.25(-0.71%)
Aug 24, 2012 35.00 35.00 35.00 0 +0.40(+1.16%)
Aug 23, 2012 34.60 34.60 34.60 34.60 200 -0.15(-0.43%)
Aug 21, 2012 34.75 34.75 34.75 0 +1.80(+5.46%)
Aug 14, 2012 32.95 32.95 32.95 0 -0.45(-1.35%)
Aug 06, 2012 33.40 33.40 33.40 0 +0.75(+2.30%)
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.