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

Dentsu Inc ADR (OP: DNTUY )

26.41 +0.32 (+1.21%)
Streaming Delayed Price Updated: 3:50 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 (%)
Mar 31, 2022 41.50 41.50 41.08 41.49 967 +0.22(+0.53%)
Mar 30, 2022 41.27 41.27 41.27 41.27 12,314 +0.42(+1.03%)
Mar 29, 2022 41.49 41.49 40.85 40.85 452 +0.14(+0.34%)
Mar 28, 2022 40.78 40.78 40.71 40.71 884 +0.31(+0.78%)
Mar 25, 2022 40.79 40.79 40.22 40.40 27,198 -0.57(-1.40%)
Mar 22, 2022 40.97 110 +0.99(+2.48%)
Mar 18, 2022 39.98 234 -1.02(-2.49%)
Mar 17, 2022 41.00 41.00 41.00 41.00 231 +1.00(+2.50%)
Mar 16, 2022 40.00 40.00 40.00 40.00 672 +0.65(+1.65%)
Mar 15, 2022 39.35 39.35 39.35 39.35 199 +3.35(+9.31%)
Mar 10, 2022 36.00 157 +0.53(+1.49%)
Mar 09, 2022 36.12 36.12 34.39 35.47 910 +0.66(+1.90%)
Mar 08, 2022 34.50 34.81 34.50 34.81 831 -2.45(-6.58%)
Mar 04, 2022 37.26 328 -3.05(-7.57%)
Mar 02, 2022 40.31 187 +0.71(+1.79%)
Feb 24, 2022 39.60 170 -1.77(-4.28%)
Feb 22, 2022 41.37 118 +2.62(+6.76%)
Feb 14, 2022 38.75 0 +1.55(+4.17%)
Feb 10, 2022 37.20 5 +0.23(+0.64%)
Feb 08, 2022 36.97 163 +2.85(+8.34%)
Feb 01, 2022 34.12 176 -0.17(-0.50%)
Jan 27, 2022 34.29 228 +0.56(+1.66%)
Jan 26, 2022 33.73 33.73 33.73 33.73 472 -2.26(-6.27%)
Jan 24, 2022 35.98 385 -1.25(-3.35%)
Jan 21, 2022 37.23 37.23 37.23 37.23 337 +0.87(+2.40%)
Jan 14, 2022 36.36 339 +0.76(+2.13%)
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.