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

Dena Co. Ltd (OP: DNACF )

N/A UNCHANGED
Last Price Updated: 10:44 AM EDT, May 23, 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 (%)
May 23, 2013 20.14 20.14 20.14 0 -1.26(-5.89%)
May 22, 2013 21.40 21.40 21.40 21.40 560 +0.04(+0.19%)
May 17, 2013 21.36 21.36 21.36 0 -1.67(-7.25%)
May 14, 2013 23.03 23.03 23.03 0 -0.02(-0.09%)
May 10, 2013 23.05 23.05 23.05 23.05 0 -5.15(-18.26%)
May 02, 2013 28.20 28.20 28.20 0 -0.80(-2.76%)
Apr 25, 2013 29.00 29.00 29.00 0 -0.05(-0.17%)
Apr 24, 2013 29.05 29.05 29.05 29.05 146 +1.35(+4.87%)
Apr 17, 2013 27.70 27.70 27.70 27.70 0 +1.45(+5.52%)
Apr 15, 2013 26.25 26.25 26.25 0 +2.00(+8.25%)
Apr 10, 2013 24.25 24.25 24.25 0 -0.10(-0.41%)
Apr 09, 2013 24.35 24.35 24.26 24.35 4,775 -2.15(-8.11%)
Mar 22, 2013 26.50 26.50 26.50 0 +0.90(+3.52%)
Mar 20, 2013 25.60 25.60 25.60 0 +0.15(+0.59%)
Mar 11, 2013 25.45 25.45 25.45 0 +0.00(+0.00%)
Mar 07, 2013 25.45 25.45 25.45 0 +0.20(+0.79%)
Mar 06, 2013 25.25 25.25 25.25 25.25 50 -1.15(-4.36%)
Mar 05, 2013 26.72 26.72 26.40 26.40 60 -0.80(-2.94%)
Feb 19, 2013 27.20 27.20 27.20 0 -4.40(-13.92%)
Feb 08, 2013 31.60 31.60 31.60 0 -1.95(-5.81%)
Feb 07, 2013 33.60 33.60 33.55 33.55 1,600 +0.46(+1.39%)
Feb 06, 2013 33.00 33.09 33.00 33.09 265 +1.59(+5.05%)
Feb 01, 2013 31.50 31.50 31.50 0 -1.00(-3.08%)
Jan 24, 2013 32.50 32.50 32.50 0 -3.20(-8.96%)
Jan 18, 2013 35.70 35.70 35.70 0 +0.50(+1.42%)
Jan 17, 2013 35.70 35.70 35.20 35.20 305 -1.35(-3.69%)
Jan 16, 2013 36.55 36.55 36.55 36.55 10,000 -1.70(-4.44%)
Jan 15, 2013 38.75 38.75 38.25 38.25 830 +3.25(+9.29%)
Jan 10, 2013 35.00 35.00 35.00 0 -0.30(-0.85%)
Jan 09, 2013 35.30 35.30 35.30 35.30 40 +2.45(+7.46%)
Dec 28, 2012 32.85 32.85 32.85 0 -0.40(-1.20%)
Dec 27, 2012 33.25 33.25 33.25 33.25 300 -1.50(-4.32%)
Dec 26, 2012 34.75 34.75 34.75 34.75 300 +0.20(+0.58%)
Dec 21, 2012 34.55 34.55 34.55 0 +0.70(+2.07%)
Dec 20, 2012 33.85 33.85 33.85 33.85 5 -0.85(-2.45%)
Dec 17, 2012 34.70 34.70 34.70 0 +0.00(+0.00%)
Dec 14, 2012 34.70 34.70 34.70 34.70 150 -0.55(-1.56%)
Dec 12, 2012 35.25 35.25 35.25 0 +0.05(+0.14%)
Dec 10, 2012 35.20 35.20 35.20 0 +0.20(+0.57%)
Dec 07, 2012 35.00 35.00 35.00 35.00 550 -0.45(-1.27%)
Dec 05, 2012 35.45 35.45 35.45 35.45 0 -0.05(-0.14%)
Dec 04, 2012 35.50 35.50 35.50 35.50 106 +2.08(+6.21%)
Nov 27, 2012 33.42 33.42 33.42 33.42 10,000 +1.67(+5.27%)
Nov 14, 2012 31.75 31.75 31.75 0 -0.76(-2.34%)
Nov 12, 2012 32.51 32.51 32.51 0 +1.56(+5.04%)
Oct 31, 2012 30.95 30.95 30.95 30.95 0 +0.25(+0.81%)
Oct 24, 2012 30.70 30.70 30.70 0 -1.09(-3.43%)
Oct 15, 2012 31.79 31.79 31.79 0 -1.91(-5.67%)
Oct 08, 2012 33.70 33.70 33.70 0 +0.78(+2.37%)
Sep 27, 2012 32.92 32.92 32.92 32.92 0 -3.62(-9.91%)
Sep 26, 2012 36.65 36.65 36.54 36.54 200 +1.44(+4.10%)
Sep 24, 2012 35.10 35.10 35.10 0 -0.40(-1.13%)
Sep 20, 2012 35.50 35.50 35.50 0 +1.21(+3.53%)
Sep 18, 2012 34.29 34.29 34.29 0 -0.81(-2.31%)
Sep 17, 2012 35.10 35.10 35.10 35.10 50 -0.05(-0.14%)
Sep 13, 2012 35.15 35.15 35.15 0 +4.90(+16.20%)
Sep 07, 2012 30.25 30.25 30.25 0 +1.00(+3.42%)
Sep 05, 2012 29.25 29.25 29.25 0 +1.00(+3.54%)
Aug 30, 2012 28.25 28.25 28.25 0 -1.45(-4.88%)
Aug 24, 2012 29.70 29.70 29.70 0 +0.30(+1.02%)
Aug 23, 2012 29.40 29.40 29.40 29.40 300 +1.40(+5.00%)
Aug 21, 2012 28.00 28.00 28.00 0 +0.00(+0.00%)
Aug 15, 2012 28.00 28.00 28.00 0 -0.65(-2.27%)
Aug 13, 2012 28.65 28.65 28.65 0 +7.40(+34.82%)
Jul 30, 2012 21.25 21.25 21.25 21.25 0 -1.41(-6.22%)
Jul 27, 2012 22.66 22.66 22.66 22.66 50 -5.59(-19.79%)
Jul 06, 2012 28.25 28.25 28.25 0 -0.20(-0.70%)
Jul 05, 2012 28.45 28.45 28.45 28.45 10 +2.50(+9.63%)
Jun 29, 2012 25.95 25.95 25.95 25.95 0 +0.45(+1.76%)
Jun 27, 2012 25.50 25.50 25.50 0 -1.68(-6.18%)
Jun 26, 2012 26.85 27.18 26.85 27.18 62 +1.58(+6.17%)
Jun 19, 2012 25.60 25.60 25.60 0 -0.15(-0.58%)
Jun 18, 2012 25.75 25.75 25.75 25.75 2,000 +0.55(+2.18%)
Jun 15, 2012 25.20 25.20 25.20 25.20 50 +3.88(+18.20%)
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.