Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.18 +0.12 (+0.78%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	26.05	26.10	25.96	26.05	138,997	-0.09(-0.33%)
May 28, 2015	26.01	26.16	25.96	26.14	44,919	+0.03(+0.10%)
May 27, 2015	25.95	26.12	25.87	26.11	27,176	+0.38(+1.48%)
May 26, 2015	25.91	25.91	25.62	25.73	72,485	-0.36(-1.38%)
May 22, 2015		26.09	26.09	26.09	0	-0.15(-0.57%)
May 21, 2015	26.24	26.30	26.15	26.24	201,932	-0.22(-0.84%)
May 20, 2015	26.39	26.58	26.39	26.46	18,953	+0.32(+1.23%)
May 19, 2015	26.06	26.20	26.06	26.14	21,422	-0.44(-1.64%)
May 18, 2015	26.58	26.59	26.54	26.58	17,288	+0.35(+1.35%)
May 15, 2015	26.15	26.24	26.14	26.22	19,833	-0.02(-0.06%)
May 14, 2015	26.05	26.24	26.05	26.24	20,302	+0.33(+1.27%)
May 13, 2015	26.04	26.04	25.87	25.91	28,309	+0.70(+2.78%)
May 12, 2015	25.27	25.27	25.11	25.21	22,432	+0.21(+0.84%)
May 11, 2015	24.99	25.07	24.97	25.00	28,563	-0.16(-0.64%)
May 08, 2015	25.02	25.18	25.02	25.16	26,940	+0.16(+0.64%)
May 07, 2015	24.93	25.00	24.87	25.00	37,636	+0.11(+0.44%)
May 06, 2015	24.86	24.91	24.75	24.89	20,033	-0.05(-0.20%)
May 05, 2015	25.23	25.26	24.90	24.94	31,571	-0.46(-1.81%)
May 04, 2015	25.36	25.40	25.28	25.40	24,007	+0.14(+0.55%)

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.