Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denso Corp Ltd Ord (OP: DNZOF )

15.95 +0.29 (+1.84%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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 (%)
Oct 31, 2019 45.78 45.78 45.78 24 +0.00(+0.00%)
Oct 29, 2019 45.78 45.78 45.78 0 +0.24(+0.53%)
Oct 28, 2019 45.54 45.54 45.54 45.54 187 +0.97(+2.18%)
Oct 24, 2019 44.57 44.57 44.57 0 +0.00(+0.00%)
Oct 17, 2019 44.57 44.57 44.57 0 -0.43(-0.96%)
Oct 15, 2019 45.00 45.00 45.00 0 +2.26(+5.29%)
Oct 14, 2019 42.74 42.74 42.74 118 +0.00(+0.00%)
Oct 11, 2019 42.74 42.74 42.74 14 +0.00(+0.00%)
Oct 10, 2019 42.74 42.74 42.74 42.74 894 -1.90(-4.25%)
Oct 09, 2019 44.64 44.64 44.64 57 +0.00(+0.00%)
Oct 04, 2019 44.64 44.64 44.64 0 +0.00(+0.00%)
Oct 03, 2019 44.64 44.64 44.64 126 +0.00(+0.00%)
Oct 01, 2019 44.64 44.64 44.64 0 -0.30(-0.68%)
Sep 27, 2019 44.94 44.94 44.94 0 +0.00(+0.00%)
Sep 25, 2019 44.94 44.94 44.94 0 +3.57(+8.63%)
Sep 24, 2019 41.37 41.37 41.37 71 +0.00(+0.00%)
Sep 17, 2019 41.37 41.37 41.37 0 +0.00(+0.00%)
Sep 13, 2019 41.37 41.37 41.37 0 +0.00(+0.00%)
Sep 12, 2019 41.37 41.37 41.37 25 +0.00(+0.00%)
Sep 09, 2019 41.37 41.37 41.37 0 +0.00(+0.00%)
Sep 05, 2019 41.37 41.37 41.37 0 +0.00(+0.00%)
Sep 04, 2019 41.37 41.37 41.37 12 +0.00(+0.00%)
Aug 30, 2019 41.37 41.37 41.37 0 +0.45(+1.10%)
Aug 29, 2019 40.92 40.92 40.92 13 +0.00(+0.00%)
Aug 28, 2019 40.92 40.92 40.92 70 +0.00(+0.00%)
Aug 26, 2019 40.92 40.92 40.92 0 +0.00(+0.00%)
Aug 23, 2019 40.92 40.92 40.92 41 +0.00(+0.00%)
Aug 22, 2019 41.12 41.12 40.92 40.92 249 +0.54(+1.34%)
Aug 21, 2019 40.38 40.38 40.38 40.38 182 +0.69(+1.74%)
Aug 20, 2019 40.00 40.00 39.69 39.69 613 -0.31(-0.78%)
Aug 16, 2019 40.00 40.00 40.00 0 -1.00(-2.44%)
Aug 14, 2019 41.00 41.00 41.00 0 -0.29(-0.71%)
Aug 12, 2019 41.29 41.29 41.29 0 -1.01(-2.38%)
Aug 08, 2019 42.30 42.30 42.30 0 -2.31(-5.18%)
Aug 06, 2019 44.61 44.61 44.61 0 +0.00(+0.00%)
Aug 05, 2019 44.61 44.61 44.61 2 +0.00(+0.00%)
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.