Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	35.09	35.09	35.09	35.09	150	-0.98(-2.73%)
Jun 23, 2016		36.08	36.08	36.08	85	+1.15(+3.29%)
Jun 22, 2016	34.93	34.93	34.93	34.93	65,099	+0.26(+0.75%)
Jun 17, 2016		34.67	34.67	34.67	0	+0.77(+2.27%)
Jun 14, 2016		33.90	33.90	33.90	0	-1.32(-3.75%)
Jun 13, 2016	35.22	35.22	35.22	35.22	180	-0.44(-1.23%)
Jun 10, 2016	35.66	35.66	35.66	35.66	128	-0.68(-1.87%)
Jun 09, 2016	36.34	36.34	36.34	36.34	119	-0.78(-2.10%)
Jun 07, 2016		37.12	37.12	37.12	0	-0.72(-1.90%)
Jun 03, 2016		37.84	37.84	37.84	0	+0.24(+0.64%)
Jun 02, 2016	37.60	37.60	37.60	37.60	159	-1.12(-2.89%)
Jun 01, 2016	38.72	38.72	38.72	38.72	204	+0.08(+0.21%)
May 25, 2016		38.64	38.64	38.64	0	+1.22(+3.26%)
May 20, 2016		37.42	37.42	37.42	0	+0.33(+0.89%)
May 11, 2016		37.09	37.09	37.09	0	-0.63(-1.67%)
May 10, 2016	37.72	37.72	37.72	37.72	145	+1.26(+3.46%)
May 09, 2016	36.54	36.54	36.46	36.46	378	+0.99(+2.79%)
May 05, 2016		35.47	35.47	35.47	0	-0.83(-2.29%)
May 02, 2016		36.30	36.30	36.30	0	-2.57(-6.61%)
Apr 29, 2016	38.87	38.87	38.87	38.87	106	-1.11(-2.78%)
Apr 27, 2016		39.98	39.98	39.98	0	-0.22(-0.55%)
Apr 26, 2016	40.20	40.20	40.20	40.20	261	-0.17(-0.42%)
Apr 21, 2016		40.37	40.37	40.37	40	+0.64(+1.61%)
Apr 20, 2016	39.73	39.73	39.73	39.73	3,657	+1.91(+5.05%)
Apr 18, 2016		37.82	37.82	37.82	0	-0.73(-1.89%)
Apr 13, 2016		38.55	38.55	38.55	0	+2.69(+7.50%)
Apr 07, 2016		35.86	35.86	35.86	0	-3.05(-7.84%)

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.

Denso Corp Ltd Ord (OP: DNZOF )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Denso Corp Ltd Ord (OP: DNZOF )

Historical Prices

Sections

Services

Borger News-Herald