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

Denso Corp Ltd Ord (OP: DNZOF )

15.80 +1.05 (+7.12%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 7, 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 (%)
Mar 31, 2016 39.77 39.77 39.64 39.64 312 -0.11(-0.28%)
Mar 29, 2016 39.75 39.75 39.75 0 +0.13(+0.33%)
Mar 28, 2016 39.62 39.62 39.62 39.62 142 +1.07(+2.78%)
Mar 24, 2016 38.55 38.55 38.55 0 -0.42(-1.08%)
Mar 23, 2016 38.94 38.97 38.94 38.97 686 -0.41(-1.04%)
Mar 22, 2016 39.38 39.38 39.38 39.38 223 +1.24(+3.25%)
Mar 18, 2016 38.14 38.14 38.14 0 -0.81(-2.08%)
Mar 16, 2016 38.95 38.95 38.95 0 -0.30(-0.76%)
Mar 15, 2016 39.25 39.25 39.25 39.25 422 -0.39(-0.98%)
Mar 14, 2016 39.64 39.64 39.64 39.64 216 +0.07(+0.18%)
Mar 11, 2016 39.63 39.63 39.57 39.57 802 +0.36(+0.92%)
Mar 10, 2016 39.21 39.21 39.21 39.21 148 +0.60(+1.55%)
Mar 02, 2016 38.61 38.61 38.61 0 +1.47(+3.96%)
Feb 29, 2016 37.14 37.14 37.14 0 +0.08(+0.22%)
Feb 25, 2016 37.06 37.06 37.06 0 -0.06(-0.16%)
Feb 23, 2016 37.12 37.12 37.12 0 +0.24(+0.65%)
Feb 22, 2016 36.88 36.88 36.88 36.88 600 -0.33(-0.89%)
Feb 18, 2016 37.21 37.21 37.21 40 +0.37(+1.00%)
Feb 17, 2016 37.50 37.50 36.84 36.84 2,576 +0.09(+0.24%)
Feb 16, 2016 36.76 36.76 36.75 36.75 200 +0.42(+1.16%)
Feb 11, 2016 36.33 36.33 36.33 0 +0.07(+0.19%)
Feb 10, 2016 36.28 36.35 36.26 36.26 643 -1.09(-2.92%)
Feb 08, 2016 37.35 37.35 37.35 0 +0.30(+0.81%)
Feb 05, 2016 37.05 37.05 37.05 37.05 1,367 -2.43(-6.16%)
Feb 04, 2016 39.48 39.48 39.48 39.48 200 -2.53(-6.02%)
Feb 01, 2016 42.01 42.01 42.01 97 -0.39(-0.92%)
Jan 29, 2016 42.40 42.40 42.40 42.40 331 +0.70(+1.68%)
Jan 26, 2016 41.70 41.70 41.70 60 -0.60(-1.42%)
Jan 25, 2016 42.30 42.30 42.30 42.30 3,189 -0.38(-0.89%)
Jan 22, 2016 42.69 42.69 42.68 42.68 397 +0.46(+1.09%)
Jan 20, 2016 42.22 42.22 42.22 55 -1.16(-2.67%)
Jan 19, 2016 43.38 43.38 43.37 43.38 1,206 +0.11(+0.25%)
Jan 14, 2016 43.27 43.27 43.27 0 -0.76(-1.73%)
Jan 13, 2016 44.10 44.10 44.03 44.03 300 +0.36(+0.82%)
Jan 11, 2016 43.67 43.67 43.67 0 -2.38(-5.17%)
Jan 05, 2016 46.05 46.05 46.05 0 -0.07(-0.15%)
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.