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

Denso Corp Ltd ADR (OP: DNZOY )

16.18 +0.12 (+0.78%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Dec 31, 2008 64.00 66.74 64.00 66.74 4,076 +0.74(+1.12%)
Dec 30, 2008 63.85 66.00 63.85 66.00 4,058 +3.20(+5.10%)
Dec 29, 2008 62.75 64.66 62.16 62.80 5,729 +0.55(+0.88%)
Dec 26, 2008 61.90 62.99 61.65 62.25 743 +3.10(+5.24%)
Dec 24, 2008 59.11 60.98 59.11 59.15 817 +0.54(+0.92%)
Dec 23, 2008 59.90 59.90 58.51 58.61 4,203 -0.74(-1.25%)
Dec 22, 2008 60.70 61.90 59.35 59.35 871 -3.35(-5.34%)
Dec 19, 2008 62.80 62.80 60.41 62.70 3,321 -0.15(-0.24%)
Dec 18, 2008 64.05 65.49 62.85 62.85 8,405 -3.90(-5.84%)
Dec 17, 2008 66.56 68.69 66.56 66.75 1,050 -1.61(-2.36%)
Dec 16, 2008 66.40 69.00 66.40 68.36 8,634 +1.11(+1.65%)
Dec 15, 2008 67.75 68.95 66.45 67.25 2,799 +2.50(+3.86%)
Dec 12, 2008 63.01 65.79 63.01 64.75 9,172 -4.35(-6.30%)
Dec 11, 2008 70.25 70.65 68.75 69.10 10,493 +3.59(+5.48%)
Dec 10, 2008 67.35 67.35 65.20 65.51 5,890 +3.70(+5.99%)
Dec 09, 2008 61.01 63.70 61.01 61.81 3,511 +3.75(+6.46%)
Dec 08, 2008 60.24 60.24 58.01 58.06 2,989 +3.56(+6.53%)
Dec 05, 2008 53.00 55.74 52.26 54.50 3,270 -0.76(-1.38%)
Dec 04, 2008 55.00 57.45 55.00 55.26 5,125 -3.54(-6.02%)
Dec 03, 2008 58.76 60.95 58.00 58.80 2,968 -2.70(-4.39%)
Dec 02, 2008 59.70 62.25 59.70 61.50 8,541 +2.50(+4.24%)
Dec 01, 2008 65.50 65.50 59.00 59.00 5,411 -6.85(-10.40%)
Nov 28, 2008 66.79 66.79 65.06 65.85 6,617 +0.10(+0.15%)
Nov 26, 2008 62.10 65.75 62.10 65.75 4,032 -1.11(-1.66%)
Nov 25, 2008 67.65 68.71 65.75 66.86 7,896 -1.19(-1.75%)
Nov 24, 2008 64.91 68.05 64.91 68.05 4,600 +4.85(+7.67%)
Nov 21, 2008 64.30 64.30 61.85 63.20 6,945 +5.81(+10.12%)
Nov 20, 2008 60.95 60.95 57.39 57.39 12,320 -1.61(-2.73%)
Nov 19, 2008 63.94 63.94 59.00 59.00 19,801 -4.00(-6.35%)
Nov 18, 2008 65.83 65.83 63.00 63.00 1,884 -2.00(-3.08%)
Nov 17, 2008 64.90 65.10 64.90 65.00 885 -3.99(-5.78%)
Nov 14, 2008 65.30 68.99 65.30 68.99 1,319 +1.40(+2.07%)
Nov 13, 2008 65.00 67.59 63.31 67.59 7,237 +2.10(+3.21%)
Nov 12, 2008 65.91 66.00 64.50 65.49 1,860 -2.80(-4.10%)
Nov 11, 2008 72.91 72.91 68.28 68.29 1,674 -7.66(-10.09%)
Nov 10, 2008 75.75 76.49 75.01 75.95 4,747 +4.90(+6.90%)
Nov 07, 2008 70.81 74.22 70.16 71.05 27,083 -3.85(-5.14%)
Nov 06, 2008 78.95 81.05 74.55 74.90 103,138 -20.60(-21.57%)
Nov 05, 2008 99.75 101.75 92.45 95.50 25,790 +7.50(+8.52%)
Nov 04, 2008 88.00 88.00 82.55 88.00 5,504 +10.50(+13.55%)
Nov 03, 2008 77.50 77.50 77.50 0 +0.00(+0.00%)
Oct 31, 2008 76.95 77.50 73.25 77.50 3,326 +2.20(+2.92%)
Oct 30, 2008 76.30 78.00 75.30 75.30 9,275 +5.20(+7.42%)
Oct 29, 2008 72.45 72.50 70.06 70.10 662 -0.89(-1.25%)
Oct 28, 2008 67.00 70.99 65.96 70.99 684 +4.49(+6.75%)
Oct 27, 2008 66.50 66.50 66.50 66.50 145 -2.50(-3.62%)
Oct 24, 2008 69.00 73.00 66.46 69.00 3,236 -0.56(-0.81%)
Oct 23, 2008 69.56 74.79 69.56 69.56 3,265 -8.47(-10.85%)
Oct 22, 2008 78.03 78.03 78.03 0 +0.00(+0.00%)
Oct 21, 2008 78.03 79.60 77.70 78.03 3,375 +0.55(+0.71%)
Oct 20, 2008 77.48 77.48 77.48 77.48 188 +5.98(+8.36%)
Oct 17, 2008 71.50 75.49 70.40 71.50 4,068 +1.50(+2.14%)
Oct 16, 2008 70.00 70.20 65.55 70.00 6,503 -0.55(-0.78%)
Oct 15, 2008 70.55 81.00 70.55 70.55 5,619 -8.47(-10.72%)
Oct 14, 2008 69.75 83.75 77.90 79.02 2,104 +9.27(+13.29%)
Oct 13, 2008 69.75 74.40 69.31 69.75 1,295 +3.70(+5.60%)
Oct 10, 2008 66.05 73.44 66.00 66.05 3,382 -5.51(-7.70%)
Oct 09, 2008 71.56 79.00 71.56 71.56 3,066 -2.30(-3.11%)
Oct 08, 2008 73.86 76.00 73.60 73.86 11,149 -6.64(-8.25%)
Oct 07, 2008 83.50 85.50 80.50 80.50 2,011 -3.00(-3.59%)
Oct 06, 2008 83.50 83.75 83.50 83.50 574 +1.39(+1.69%)
Oct 03, 2008 82.11 83.01 82.10 82.11 1,859 -3.40(-3.98%)
Oct 02, 2008 85.51 88.75 85.51 85.51 1,532 -8.39(-8.94%)
Oct 01, 2008 93.90 94.50 93.90 93.90 703 -4.60(-4.67%)
Sep 30, 2008 98.50 98.50 95.86 98.50 561 +6.75(+7.36%)
Sep 29, 2008 101.40 99.20 91.75 91.75 2,002 -9.65(-9.52%)
Sep 26, 2008 101.40 101.50 98.30 101.40 451 +3.24(+3.30%)
Sep 25, 2008 98.16 98.16 98.16 98.16 0 +0.00(+0.00%)
Sep 24, 2008 98.16 100.99 98.16 98.16 1,119 +0.20(+0.20%)
Sep 23, 2008 97.96 97.96 97.96 97.96 0 +0.00(+0.00%)
Sep 22, 2008 97.96 99.00 97.96 97.96 1,200 +0.71(+0.73%)
Sep 19, 2008 97.25 102.80 96.01 97.25 2,417 +2.45(+2.58%)
Sep 18, 2008 94.80 94.80 90.56 94.80 2,369 -0.15(-0.16%)
Sep 17, 2008 94.95 94.95 92.25 94.95 640 -1.05(-1.09%)
Sep 16, 2008 96.00 100.00 96.00 96.00 788 -6.75(-6.57%)
Sep 15, 2008 102.75 102.75 98.01 102.75 907 +2.70(+2.70%)
Sep 12, 2008 100.05 102.99 100.05 100.05 815 -3.70(-3.57%)
Sep 11, 2008 103.75 104.24 102.01 103.75 1,250 +0.50(+0.48%)
Sep 10, 2008 103.25 103.75 103.25 103.25 2,070 +3.44(+3.45%)
Sep 09, 2008 99.81 103.20 99.81 99.81 1,912 -3.69(-3.57%)
Sep 08, 2008 103.50 103.50 102.01 103.50 1,465 +3.25(+3.24%)
Sep 05, 2008 100.25 103.00 100.25 100.25 378 -1.65(-1.62%)
Sep 04, 2008 101.90 101.90 99.61 101.90 1,048 +1.16(+1.15%)
Sep 03, 2008 100.74 100.74 99.25 100.74 7,233 +3.24(+3.32%)
Sep 02, 2008 97.50 101.51 97.49 97.50 5,329 -7.25(-6.92%)
Aug 29, 2008 104.75 106.80 102.81 104.75 3,642 +1.02(+0.98%)
Aug 28, 2008 102.24 103.74 101.80 103.73 3,332 +1.49(+1.46%)
Aug 27, 2008 102.24 102.24 101.25 102.24 15,206 -0.76(-0.74%)
Aug 26, 2008 103.00 105.00 101.86 103.00 9,754 +3.30(+3.31%)
Aug 25, 2008 99.70 101.50 99.25 99.70 6,240 +3.20(+3.32%)
Aug 22, 2008 96.50 98.04 94.75 96.50 43,962 -3.85(-3.84%)
Aug 21, 2008 100.35 100.35 100.30 100.35 655 +1.65(+1.67%)
Aug 20, 2008 98.70 99.75 98.05 98.70 1,606 +0.10(+0.10%)
Aug 19, 2008 102.00 100.05 98.30 98.60 1,957 -3.40(-3.33%)
Aug 18, 2008 102.00 102.25 102.00 102.00 487 -0.95(-0.92%)
Aug 15, 2008 102.95 103.25 101.50 102.95 450 +0.90(+0.88%)
Aug 14, 2008 102.05 103.44 101.75 102.05 1,395 -4.40(-4.13%)
Aug 13, 2008 106.45 107.20 105.80 106.45 473 +2.65(+2.55%)
Aug 12, 2008 107.05 105.50 103.80 103.80 317 -3.25(-3.04%)
Aug 11, 2008 107.05 107.05 107.05 107.05 232 +2.30(+2.20%)
Aug 08, 2008 104.75 104.80 102.50 104.75 2,612 -0.20(-0.19%)
Aug 07, 2008 104.95 104.98 104.95 104.95 843 +0.95(+0.91%)
Aug 06, 2008 104.00 105.74 103.60 104.00 800 -0.59(-0.56%)
Aug 05, 2008 104.59 104.59 101.25 104.59 1,327 +3.84(+3.81%)
Aug 04, 2008 100.75 101.65 100.00 100.75 1,989 -3.60(-3.45%)
Aug 01, 2008 104.35 105.20 103.50 104.35 1,038 +1.85(+1.80%)
Jul 31, 2008 112.25 102.50 102.50 102.50 191 -9.75(-8.69%)
Jul 30, 2008 117.85 113.05 110.96 112.25 1,603 -5.60(-4.75%)
Jul 29, 2008 117.85 117.85 117.85 117.85 400 +0.89(+0.76%)
Jul 28, 2008 116.96 118.25 116.96 116.96 351 -2.04(-1.71%)
Jul 25, 2008 119.00 119.75 119.00 119.00 397 -1.51(-1.25%)
Jul 24, 2008 120.51 121.01 120.51 120.51 667 -0.49(-0.40%)
Jul 23, 2008 121.00 121.00 121.00 121.00 0 +0.00(+0.00%)
Jul 22, 2008 121.00 121.00 119.50 121.00 556 +5.49(+4.75%)
Jul 21, 2008 116.25 118.84 115.51 115.51 1,554 -0.74(-0.64%)
Jul 18, 2008 116.25 117.00 115.00 116.25 1,041 -0.55(-0.47%)
Jul 17, 2008 122.51 118.50 116.80 116.80 238 -5.71(-4.66%)
Jul 16, 2008 122.51 123.85 122.51 122.51 2,533 -0.74(-0.60%)
Jul 15, 2008 123.25 123.95 123.25 123.25 240 -0.70(-0.56%)
Jul 14, 2008 123.95 124.50 123.95 123.95 696 -0.06(-0.05%)
Jul 11, 2008 124.01 127.00 124.01 124.01 1,580 -3.59(-2.81%)
Jul 10, 2008 127.60 127.60 127.60 127.60 0 +0.00(+0.00%)
Jul 09, 2008 127.60 127.60 127.60 127.60 800 -1.15(-0.89%)
Jul 08, 2008 128.75 128.75 125.55 128.75 644 -2.45(-1.87%)
Jul 07, 2008 131.20 131.75 131.20 131.20 529 +0.20(+0.15%)
Jul 04, 2008 131.00 132.99 129.80 131.00 690 +0.00(+0.00%)
Jul 03, 2008 131.00 132.99 129.80 131.00 690 -1.20(-0.91%)
Jul 02, 2008 132.20 132.25 130.00 132.20 1,254 +1.15(+0.88%)
Jul 01, 2008 131.05 134.00 131.05 131.05 654 -6.35(-4.62%)
Jun 30, 2008 137.40 138.50 137.40 137.40 2,265 -0.35(-0.25%)
Jun 27, 2008 137.75 140.75 137.75 137.75 843 -0.26(-0.19%)
Jun 26, 2008 138.01 140.70 138.01 138.01 1,283 -3.69(-2.60%)
Jun 25, 2008 141.70 141.70 139.25 141.70 3,044 +2.45(+1.76%)
Jun 24, 2008 139.25 139.25 138.71 139.25 1,265 -1.75(-1.24%)
Jun 23, 2008 143.50 141.40 140.00 141.00 592 -2.50(-1.74%)
Jun 20, 2008 143.50 145.75 143.50 143.50 1,112 -2.70(-1.85%)
Jun 19, 2008 146.20 146.25 145.00 146.20 1,931 -1.41(-0.96%)
Jun 18, 2008 147.61 148.33 147.45 147.61 972 +2.06(+1.42%)
Jun 17, 2008 145.55 145.55 145.55 145.55 201 -1.20(-0.82%)
Jun 16, 2008 146.75 147.00 146.75 146.75 454 -0.99(-0.67%)
Jun 13, 2008 147.74 147.75 145.75 147.74 3,782 +2.24(+1.54%)
Jun 12, 2008 145.50 145.50 143.05 145.50 478 -4.50(-3.00%)
Jun 11, 2008 150.00 150.00 147.75 150.00 489 +3.55(+2.42%)
Jun 10, 2008 146.45 146.49 142.75 146.45 530 -1.60(-1.08%)
Jun 09, 2008 148.05 149.30 147.50 148.05 4,826 -4.11(-2.70%)
Jun 06, 2008 152.16 152.16 152.16 152.16 228 -1.78(-1.16%)
Jun 05, 2008 153.94 153.95 151.05 153.94 1,250 +2.44(+1.61%)
Jun 04, 2008 151.50 152.45 151.25 151.50 1,069 +7.20(+4.99%)
Jun 03, 2008 144.30 146.00 144.30 144.30 391 -2.20(-1.50%)
Jun 02, 2008 146.50 146.76 146.50 146.50 490 -0.99(-0.67%)
May 30, 2008 137.05 147.50 147.20 147.49 2,013 +10.44(+7.62%)
May 29, 2008 137.05 139.69 136.80 137.05 2,686 +1.30(+0.96%)
May 28, 2008 135.75 135.75 134.75 135.75 731 -2.24(-1.62%)
May 27, 2008 138.50 137.99 137.75 137.99 554 -0.51(-0.37%)
May 26, 2008 138.50 139.00 138.50 138.50 380 +0.00(+0.00%)
May 23, 2008 138.50 139.00 138.50 138.50 380 -1.80(-1.28%)
May 22, 2008 140.30 140.99 140.00 140.30 1,135 +1.35(+0.97%)
May 21, 2008 138.95 141.95 138.95 138.95 923 -3.81(-2.67%)
May 20, 2008 142.76 145.00 142.76 142.76 2,927 -4.59(-3.12%)
May 19, 2008 146.75 147.39 144.75 147.35 543 +0.60(+0.41%)
May 16, 2008 146.75 146.75 146.75 146.75 100 +3.95(+2.77%)
May 15, 2008 142.80 142.80 142.80 142.80 101 -0.20(-0.14%)
May 14, 2008 143.00 144.49 142.51 143.00 1,560 +3.74(+2.69%)
May 13, 2008 139.26 139.26 139.26 139.26 0 +0.00(+0.00%)
May 12, 2008 139.26 140.75 139.26 139.26 2,365 -0.44(-0.31%)
May 09, 2008 140.26 139.70 138.00 139.70 3,161 -0.56(-0.40%)
May 08, 2008 140.26 142.20 140.26 140.26 1,111 -1.89(-1.33%)
May 07, 2008 142.15 142.25 140.01 142.15 1,773 +4.65(+3.38%)
May 06, 2008 137.50 137.50 135.76 137.50 962 +1.49(+1.10%)
May 05, 2008 136.01 137.45 136.01 136.01 2,175 -1.39(-1.01%)
May 02, 2008 137.00 137.60 137.00 137.40 1,125 +0.40(+0.29%)
May 01, 2008 137.00 137.00 135.26 137.00 725 -2.25(-1.62%)
Apr 30, 2008 139.25 139.25 136.80 139.25 1,428 -0.25(-0.18%)
Apr 29, 2008 139.50 140.50 139.00 139.50 1,626 +2.00(+1.45%)
Apr 28, 2008 137.50 140.20 137.50 137.50 3,880 +2.74(+2.03%)
Apr 25, 2008 127.00 136.00 133.80 134.76 2,954 +7.76(+6.11%)
Apr 24, 2008 127.00 127.00 126.80 127.00 799 -2.76(-2.13%)
Apr 23, 2008 129.76 130.50 129.25 129.76 4,619 +0.71(+0.55%)
Apr 22, 2008 129.05 130.26 129.01 129.05 17,062 -4.20(-3.15%)
Apr 21, 2008 133.25 133.89 133.01 133.25 4,404 +7.70(+6.13%)
Apr 18, 2008 125.55 125.55 125.30 125.55 1,148 -0.20(-0.16%)
Apr 17, 2008 125.75 126.20 124.26 125.75 1,949 +0.25(+0.20%)
Apr 16, 2008 125.50 125.50 122.55 125.50 982 +2.95(+2.41%)
Apr 15, 2008 122.55 124.70 122.50 122.55 1,218 -2.89(-2.30%)
Apr 14, 2008 127.95 125.50 123.51 125.44 5,382 -2.51(-1.96%)
Apr 11, 2008 123.76 128.00 124.65 127.95 4,520 +4.19(+3.39%)
Apr 10, 2008 123.76 123.76 123.76 123.76 1,017 +0.91(+0.74%)
Apr 09, 2008 122.85 124.75 122.55 122.85 1,796 -1.60(-1.29%)
Apr 08, 2008 129.31 126.00 124.40 124.45 8,409 -4.86(-3.76%)
Apr 07, 2008 129.31 129.49 128.80 129.31 1,016 +0.31(+0.24%)
Apr 04, 2008 129.00 129.00 127.76 129.00 890 -3.01(-2.28%)
Apr 03, 2008 132.01 132.01 132.01 132.01 341 +1.50(+1.15%)
Apr 02, 2008 131.50 130.51 130.50 130.51 494 -0.99(-0.75%)
Apr 01, 2008 128.15 131.50 127.25 131.50 1,392 +3.35(+2.61%)
Mar 31, 2008 128.15 130.49 128.15 128.15 299 -4.83(-3.63%)
Mar 28, 2008 130.50 133.15 131.00 132.98 962 +2.48(+1.90%)
Mar 27, 2008 135.01 131.50 130.00 130.50 3,185 -4.51(-3.34%)
Mar 26, 2008 137.24 136.00 135.01 135.01 3,682 +1.96(+1.47%)
Mar 25, 2008 37.24 133.05 133.05 133.05 877 +0.00(+0.00%)
Mar 24, 2008 132.50 133.05 133.05 133.05 130 +0.55(+0.42%)
Mar 21, 2008 132.50 132.50 130.30 132.50 327 +0.00(+0.00%)
Mar 20, 2008 132.50 132.50 130.30 132.50 327 +0.00(+0.00%)
Mar 19, 2008 132.50 134.00 129.76 132.50 1,540 -0.38(-0.29%)
Mar 18, 2008 132.23 134.20 130.35 132.88 1,158 +0.65(+0.49%)
Mar 17, 2008 132.23 132.99 130.00 132.23 1,970 -1.92(-1.43%)
Mar 14, 2008 144.99 134.75 134.15 134.15 526 -10.84(-7.48%)
Mar 13, 2008 142.75 144.99 142.45 144.99 3,887 +2.24(+1.57%)
Mar 12, 2008 142.75 143.00 142.75 142.75 1,901 +0.75(+0.53%)
Mar 11, 2008 142.00 144.10 142.00 142.00 1,013 +3.25(+2.34%)
Mar 10, 2008 138.75 138.75 138.75 138.75 181 +0.64(+0.46%)
Mar 07, 2008 138.11 140.20 137.76 138.11 762 -2.89(-2.05%)
Mar 06, 2008 143.20 143.95 141.00 141.00 2,157 -2.20(-1.54%)
Mar 05, 2008 144.90 143.90 141.26 143.20 3,676 -1.70(-1.17%)
Mar 04, 2008 144.90 144.90 142.01 144.90 270 -1.40(-0.96%)
Mar 03, 2008 146.30 146.30 144.50 146.30 4,361 -2.20(-1.48%)
Feb 29, 2008 160.20 152.75 148.50 148.50 400 -11.70(-7.30%)
Feb 28, 2008 160.20 160.25 157.01 160.20 3,709 -0.75(-0.47%)
Feb 27, 2008 160.95 161.25 160.95 160.95 1,948 +5.34(+3.43%)
Feb 26, 2008 155.61 158.65 155.61 155.61 878 +1.66(+1.08%)
Feb 25, 2008 153.95 153.95 153.00 153.95 560 +2.06(+1.36%)
Feb 22, 2008 153.50 152.00 150.00 151.89 1,751 -1.61(-1.05%)
Feb 21, 2008 150.00 153.50 153.25 153.50 1,112 +3.50(+2.33%)
Feb 20, 2008 155.29 150.00 149.70 150.00 317 -5.29(-3.41%)
Feb 19, 2008 146.45 155.29 155.20 155.29 200 +8.84(+6.04%)
Feb 18, 2008 146.45 148.10 145.75 146.45 986 +0.00(+0.00%)
Feb 15, 2008 146.45 148.10 145.75 146.45 986 -0.30(-0.20%)
Feb 14, 2008 146.75 146.75 146.75 146.75 108 +2.45(+1.70%)
Feb 13, 2008 144.30 144.30 141.85 144.30 1,221 +1.81(+1.27%)
Feb 12, 2008 142.49 142.50 141.75 142.49 1,249 +2.24(+1.60%)
Feb 11, 2008 140.25 142.95 140.25 140.25 1,680 -0.99(-0.70%)
Feb 08, 2008 141.24 141.50 139.00 141.24 672 -1.56(-1.09%)
Feb 07, 2008 142.80 142.80 142.80 142.80 141 +0.00(+0.00%)
Feb 06, 2008 142.80 142.80 140.55 142.80 783 -0.20(-0.14%)
Feb 05, 2008 149.00 145.00 143.00 143.00 818 -6.00(-4.03%)
Feb 04, 2008 147.20 149.00 147.26 149.00 2,733 +1.80(+1.22%)
Feb 01, 2008 143.50 148.00 147.00 147.20 800 +3.70(+2.58%)
Jan 31, 2008 143.50 145.79 143.50 143.50 1,042 +2.51(+1.78%)
Jan 30, 2008 140.99 140.99 138.05 140.99 3,460 -0.51(-0.36%)
Jan 29, 2008 141.50 141.50 139.50 141.50 1,570 +0.50(+0.35%)
Jan 28, 2008 143.00 141.00 138.70 141.00 1,452 -2.00(-1.40%)
Jan 25, 2008 140.70 146.00 143.00 143.00 757 +2.30(+1.63%)
Jan 24, 2008 140.70 140.70 139.50 140.70 4,059 +1.06(+0.76%)
Jan 23, 2008 139.64 139.64 135.00 139.64 2,711 -2.76(-1.94%)
Jan 22, 2008 142.51 142.50 135.06 142.40 5,220 -0.11(-0.08%)
Jan 21, 2008 142.51 145.85 142.20 142.51 2,114 +0.00(+0.00%)
Jan 18, 2008 142.51 145.85 142.20 142.51 2,114 -1.49(-1.03%)
Jan 17, 2008 144.00 148.25 144.00 144.00 1,417 +0.20(+0.14%)
Jan 16, 2008 143.80 145.50 143.55 143.80 1,674 -2.65(-1.81%)
Jan 15, 2008 152.60 146.90 144.30 146.45 10,904 -6.15(-4.03%)
Jan 14, 2008 150.25 153.40 152.60 152.60 43,367 +2.35(+1.56%)
Jan 11, 2008 150.25 152.75 150.15 150.25 66,241 -4.45(-2.88%)
Jan 10, 2008 154.70 154.90 152.50 154.70 7,337 -3.25(-2.06%)
Jan 09, 2008 156.50 157.95 157.10 157.95 1,046 +1.45(+0.93%)
Jan 08, 2008 156.50 158.69 155.61 156.50 4,335 -5.40(-3.34%)
Jan 07, 2008 160.01 161.90 161.90 161.90 120 +1.89(+1.18%)
Jan 04, 2008 160.01 162.95 160.01 160.01 1,797 -4.87(-2.95%)
Jan 03, 2008 164.88 166.90 164.00 164.88 1,067 -2.12(-1.27%)
Jan 02, 2008 163.00 167.00 163.50 167.00 1,616 +4.00(+2.45%)
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.