DNZOY.PK: Historical Prices for DENSO CORP LTD ADR

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	119.65	119.71	118.45	118.45	2,800	118.45
18-Dec-09	117.74	117.84	117.30	117.84	1,000	117.84
17-Dec-09	119.94	119.94	119.80	119.80	1,500	119.80
16-Dec-09	119.76	121.01	119.76	120.01	800	120.01
15-Dec-09	118.62	119.56	118.62	119.25	2,100	119.25
14-Dec-09	120.25	121.00	119.25	120.89	6,000	120.89
11-Dec-09	119.39	119.39	119.10	119.10	800	119.10
10-Dec-09	118.75	118.75	118.75	118.75	200	118.75
9-Dec-09	122.00	122.09	121.98	122.09	8,200	122.09
8-Dec-09	121.25	122.00	120.40	121.00	1,200	121.00
7-Dec-09	118.85	120.00	118.85	119.06	1,600	119.06
4-Dec-09	120.36	120.36	119.88	120.00	2,600	120.00
3-Dec-09	119.50	121.00	119.50	121.00	700	121.00
2-Dec-09	114.50	115.19	114.50	115.19	1,100	115.19
1-Dec-09	112.01	113.74	112.01	113.74	500	113.74
30-Nov-09	112.70	112.70	111.01	111.71	5,800	111.71
27-Nov-09	109.85	109.85	109.85	109.85	400	109.85
25-Nov-09	110.76	111.25	110.76	111.25	1,500	111.25
24-Nov-09	106.50	108.00	106.50	108.00	500	108.00
23-Nov-09	108.85	108.85	108.81	108.81	500	108.81
20-Nov-09	105.66	107.75	105.66	106.01	1,900	106.01
19-Nov-09	109.89	109.89	107.26	107.26	800	107.26
18-Nov-09	112.85	112.85	111.65	111.65	600	111.65
17-Nov-09	114.78	114.94	114.00	114.75	1,500	114.75
16-Nov-09	113.96	113.96	113.15	113.15	300	113.15
13-Nov-09	112.12	112.12	112.08	112.08	1,000	112.08
12-Nov-09	111.57	111.57	110.58	110.58	500	110.58
11-Nov-09	113.98	113.98	112.50	112.50	2,600	112.50
10-Nov-09	111.98	111.98	109.75	111.96	600	111.96
9-Nov-09	111.97	111.97	111.97	111.97	200	111.97
6-Nov-09	110.50	110.50	110.10	110.50	2,800	110.50
5-Nov-09	110.00	110.02	109.95	110.01	4,900	110.01
4-Nov-09	109.95	109.95	108.00	109.56	900	109.56
3-Nov-09	109.37	109.37	109.00	109.00	300	109.00
2-Nov-09	111.74	111.74	108.66	108.66	1,000	108.66
30-Oct-09	110.75	111.00	109.00	110.00	4,600	110.00
29-Oct-09	114.25	114.31	112.00	114.31	900	114.31
28-Oct-09	116.50	118.14	116.50	116.98	900	116.98
27-Oct-09	118.48	118.48	118.00	118.00	1,100	118.00
26-Oct-09	118.51	119.50	118.25	118.50	800	118.50
23-Oct-09	118.50	118.55	116.41	116.41	1,200	116.41
22-Oct-09	118.11	118.40	118.11	118.40	1,100	118.40
21-Oct-09	118.45	118.45	118.45	118.45	400	118.45
20-Oct-09	118.00	118.00	118.00	118.00	100	118.00
19-Oct-09	120.25	120.50	119.95	119.95	900	119.95
16-Oct-09	119.98	119.98	118.75	119.97	700	119.97
15-Oct-09	119.99	120.49	119.99	120.00	3,300	120.00
14-Oct-09	119.90	119.90	119.90	119.90	100	119.90
13-Oct-09	119.90	119.90	119.88	119.88	200	119.88
12-Oct-09	117.00	117.74	116.70	117.74	3,900	117.74
9-Oct-09	116.75	116.75	115.76	115.76	400	115.76
8-Oct-09	116.92	116.92	114.90	114.94	1,900	114.94
7-Oct-09	111.50	111.50	111.50	111.50	0	111.50
6-Oct-09	111.75	112.24	110.51	111.50	1,600	111.50
5-Oct-09	106.26	108.68	106.26	108.68	900	108.68
2-Oct-09	112.00	113.65	111.00	111.00	1,100	111.00
1-Oct-09	115.49	115.49	112.00	112.00	400	112.00
30-Sep-09	116.07	118.69	116.07	118.18	1,300	118.18
29-Sep-09	115.48	115.48	114.00	114.00	900	114.00
28-Sep-09	115.47	117.97	115.47	115.53	2,900	115.53
25-Sep-09	117.00	117.00	117.00	117.00	300	117.00
24-Sep-09	121.66	121.66	119.50	119.50	700	119.50
23-Sep-09	117.00	118.75	116.26	116.26	4,000	116.26
22-Sep-09	118.75	118.75	117.75	118.00	3,100	118.00
21-Sep-09	116.50	116.50	116.50	116.50	0	116.50
18-Sep-09	118.00	118.00	116.50	116.50	500	116.50
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions