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

Denso Corp Ltd Ord (OP: DNZOF )

14.30 -0.90 (-5.92%)
Streaming Delayed Price Updated: 2:20 PM EST, Nov 8, 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, 2017 43.14 43.14 43.14 26 +0.14(+0.33%)
May 18, 2017 43.00 43.00 43.00 0 -0.50(-1.15%)
May 17, 2017 43.88 43.88 43.50 43.50 600 +0.36(+0.83%)
May 15, 2017 43.14 43.14 43.14 0 -0.60(-1.37%)
May 11, 2017 43.74 43.74 43.74 0 -0.17(-0.39%)
May 09, 2017 43.91 43.91 43.91 27 +0.70(+1.62%)
May 05, 2017 43.21 43.21 43.21 82 +0.17(+0.39%)
May 03, 2017 43.04 43.04 43.04 0 +0.09(+0.21%)
Apr 28, 2017 42.95 42.95 42.95 0 -1.62(-3.63%)
Apr 27, 2017 44.57 44.57 44.57 44.57 400 -0.07(-0.16%)
Apr 25, 2017 44.64 44.64 44.64 0 +0.74(+1.69%)
Apr 21, 2017 43.90 43.90 43.90 0 +0.89(+2.07%)
Apr 20, 2017 43.01 43.01 43.01 43.01 600 +0.36(+0.84%)
Apr 18, 2017 42.65 42.65 42.65 0 +0.85(+2.03%)
Apr 17, 2017 41.80 41.80 41.80 41.80 218 -0.63(-1.48%)
Apr 06, 2017 42.43 42.43 42.43 0 -0.58(-1.35%)
Apr 05, 2017 43.02 43.13 43.01 43.01 403 -2.28(-5.03%)
Mar 24, 2017 45.29 45.29 45.29 0 -0.57(-1.24%)
Mar 21, 2017 45.86 45.86 45.86 0 -0.38(-0.82%)
Mar 15, 2017 46.24 46.24 46.24 0 +0.42(+0.91%)
Mar 14, 2017 45.82 45.82 45.82 45.82 400 -0.37(-0.79%)
Mar 10, 2017 46.19 46.19 46.19 0 +2.64(+6.06%)
Mar 09, 2017 43.55 43.55 43.55 43.55 215 +0.06(+0.14%)
Mar 07, 2017 43.49 43.49 43.49 0 -0.96(-2.16%)
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.