Indicators

Denso Corp Ltd ADR (OP: DNZOY )

15.83 -0.08 (-0.53%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.27	19.27	18.96	19.20	13,200	-0.30(-1.54%)
May 28, 2020	19.50	19.64	19.50	19.50	9,919	+0.55(+2.93%)
May 27, 2020	19.02	19.14	18.81	18.95	30,135	+0.41(+2.24%)
May 26, 2020	18.80	18.80	18.53	18.53	38,183	+0.80(+4.54%)
May 22, 2020	17.87	17.87	17.68	17.73	14,400	-0.20(-1.09%)
May 21, 2020	17.93	18.13	17.79	17.92	24,127	-0.11(-0.61%)
May 20, 2020	18.19	18.20	18.00	18.03	61,995	+0.28(+1.58%)
May 19, 2020	18.02	18.02	17.75	17.75	115,873	-0.20(-1.11%)
May 18, 2020	18.17	18.17	17.48	17.95	42,792	+0.65(+3.73%)
May 15, 2020	17.40	17.44	17.20	17.30	32,100	+0.19(+1.13%)
May 14, 2020	17.12	17.12	16.71	17.11	35,200	-0.24(-1.39%)
May 13, 2020	17.45	17.62	17.24	17.35	34,392	-0.11(-0.65%)
May 12, 2020	17.64	17.88	17.40	17.46	59,987	-0.52(-2.86%)
May 11, 2020	17.98	18.04	17.82	17.98	62,717	+0.85(+4.96%)
May 08, 2020	17.38	17.38	17.05	17.13	35,600	+0.46(+2.76%)
May 07, 2020	17.00	17.00	16.62	16.67	85,024	+0.41(+2.52%)
May 06, 2020	16.39	16.44	16.26	16.26	91,183	-0.03(-0.18%)
May 05, 2020	16.40	16.42	16.23	16.29	122,910	+0.31(+1.94%)
May 04, 2020	16.00	16.20	15.82	15.98	88,696	-0.17(-1.05%)

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.