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

Dentsu Inc ADR (OP: DNTUY )

26.09 -0.69 (-2.56%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 13, 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 (%)
Jul 31, 2019 33.17 33.52 32.90 33.30 7,769 +0.50(+1.52%)
Jul 30, 2019 33.15 33.18 32.80 32.80 16,496 -0.48(-1.44%)
Jul 29, 2019 33.60 33.60 32.81 33.28 3,599 -0.34(-1.01%)
Jul 26, 2019 34.09 34.09 33.44 33.62 5,400 +0.02(+0.07%)
Jul 25, 2019 33.74 33.90 33.59 33.59 2,738 -1.12(-3.21%)
Jul 24, 2019 34.12 34.85 34.12 34.71 6,664 -0.14(-0.40%)
Jul 23, 2019 34.38 34.93 34.38 34.85 8,688 +0.55(+1.60%)
Jul 22, 2019 34.04 34.38 34.04 34.30 76,017 +0.30(+0.88%)
Jul 19, 2019 33.69 34.50 33.69 34.00 231,800 +1.02(+3.09%)
Jul 18, 2019 32.66 33.11 32.66 32.98 23,142 -0.87(-2.56%)
Jul 17, 2019 34.13 34.13 33.74 33.85 26,302 -0.75(-2.16%)
Jul 16, 2019 34.77 34.85 34.59 34.59 7,671 -0.61(-1.73%)
Jul 15, 2019 35.24 35.26 34.75 35.20 97,629 +0.20(+0.59%)
Jul 12, 2019 34.42 35.23 34.42 35.00 89,800 -1.09(-3.02%)
Jul 11, 2019 35.63 36.09 35.48 36.09 98,722 +0.13(+0.36%)
Jul 10, 2019 35.49 36.20 35.49 35.96 144,209 +0.34(+0.97%)
Jul 09, 2019 35.60 35.80 35.60 35.62 142,263 +0.25(+0.70%)
Jul 08, 2019 35.52 35.80 35.24 35.37 7,162 -0.32(-0.90%)
Jul 05, 2019 35.74 35.74 35.47 35.69 2,000 -0.39(-1.08%)
Jul 03, 2019 35.73 36.08 35.64 36.08 2,600 +0.52(+1.45%)
Jul 02, 2019 35.81 35.81 35.34 35.56 3,098 +0.14(+0.39%)
Jul 01, 2019 35.64 35.64 35.27 35.43 3,632 +0.13(+0.36%)
Jun 28, 2019 35.10 35.31 35.06 35.30 331,500 +0.32(+0.92%)
Jun 27, 2019 34.87 34.98 34.78 34.98 1,999 -0.17(-0.49%)
Jun 26, 2019 35.24 35.25 34.75 35.15 5,408 -0.11(-0.30%)
Jun 25, 2019 35.00 35.51 35.00 35.26 13,374 -0.89(-2.48%)
Jun 24, 2019 35.67 36.20 35.67 36.15 2,327 +0.61(+1.72%)
Jun 21, 2019 35.90 35.90 35.50 35.54 5,200 -0.53(-1.47%)
Jun 20, 2019 35.60 36.27 35.60 36.07 2,989 +0.38(+1.08%)
Jun 19, 2019 35.68 35.86 35.55 35.69 1,988 +0.75(+2.16%)
Jun 18, 2019 34.82 35.32 34.82 34.93 2,360 +0.33(+0.96%)
Jun 17, 2019 34.39 34.82 34.39 34.60 3,559 +0.45(+1.31%)
Jun 14, 2019 33.77 34.15 33.54 34.15 67,700 -0.46(-1.32%)
Jun 13, 2019 34.52 34.82 34.38 34.61 3,530 -0.05(-0.15%)
Jun 12, 2019 34.22 34.66 34.09 34.66 1,904 +0.42(+1.24%)
Jun 11, 2019 34.11 34.31 34.04 34.23 9,891 +0.12(+0.34%)
Jun 10, 2019 33.55 34.12 33.55 34.12 6,536 -0.94(-2.68%)
Jun 07, 2019 34.91 35.06 34.91 35.06 1,800 +0.98(+2.88%)
Jun 06, 2019 33.68 34.18 33.50 34.08 2,322 -0.13(-0.38%)
Jun 05, 2019 34.04 34.30 34.04 34.21 4,224 +0.77(+2.29%)
Jun 04, 2019 33.62 33.70 33.16 33.45 8,416 +0.72(+2.18%)
Jun 03, 2019 32.58 33.34 32.58 32.73 5,141 +0.30(+0.93%)
May 31, 2019 32.43 32.68 32.43 32.43 1,500 -0.40(-1.22%)
May 30, 2019 32.62 33.12 32.55 32.83 2,291 -0.20(-0.61%)
May 29, 2019 33.29 33.42 33.03 33.03 2,423 -0.61(-1.81%)
May 28, 2019 33.30 33.64 33.20 33.64 6,804 -0.20(-0.59%)
May 24, 2019 33.71 33.84 33.37 33.84 4,700 -0.25(-0.73%)
May 23, 2019 34.00 34.09 33.84 34.09 3,974 +0.08(+0.24%)
May 22, 2019 34.45 34.60 34.01 34.01 2,926 -1.40(-3.95%)
May 21, 2019 34.62 35.41 34.62 35.41 19,378 -0.21(-0.59%)
May 20, 2019 36.00 36.19 35.62 35.62 7,902 -0.69(-1.90%)
May 17, 2019 36.93 36.93 36.31 36.31 3,200 -0.39(-1.06%)
May 16, 2019 36.11 36.90 36.11 36.70 5,520 +0.18(+0.49%)
May 15, 2019 39.00 39.00 36.38 36.52 4,862 -3.14(-7.92%)
May 14, 2019 40.33 40.33 39.66 39.66 2,371 +0.12(+0.30%)
May 13, 2019 39.59 40.38 39.54 39.54 2,271 -1.01(-2.49%)
May 10, 2019 40.02 40.83 39.90 40.55 5,300 +0.11(+0.27%)
May 09, 2019 40.40 40.62 39.88 40.44 3,395 +0.29(+0.72%)
May 08, 2019 40.12 40.79 40.12 40.15 4,411 +0.11(+0.27%)
May 07, 2019 40.36 40.36 40.04 40.04 1,214 -0.85(-2.08%)
May 06, 2019 39.64 40.89 39.64 40.89 2,386 +0.92(+2.30%)
May 03, 2019 39.94 40.93 39.94 39.97 1,900 -0.98(-2.39%)
May 02, 2019 40.73 40.95 40.05 40.95 1,745 +0.43(+1.06%)
May 01, 2019 39.38 41.67 39.38 40.52 2,155 -1.00(-2.41%)
Apr 30, 2019 39.78 41.52 39.78 41.52 3,585 +1.43(+3.57%)
Apr 29, 2019 40.98 40.98 40.09 40.09 2,425 -0.46(-1.15%)
Apr 26, 2019 39.76 41.40 39.76 40.55 2,900 -0.52(-1.25%)
Apr 25, 2019 40.97 41.07 40.53 41.07 6,651 +0.78(+1.94%)
Apr 24, 2019 41.20 41.20 40.24 40.29 6,105 -0.63(-1.53%)
Apr 23, 2019 40.58 40.92 40.58 40.92 1,823 +0.52(+1.28%)
Apr 22, 2019 40.01 40.84 40.01 40.40 2,713 -0.33(-0.81%)
Apr 18, 2019 40.92 40.92 40.37 40.73 9,400 -0.41(-1.00%)
Apr 17, 2019 40.80 41.14 40.69 41.14 2,430 -0.35(-0.84%)
Apr 16, 2019 41.20 41.58 41.20 41.49 11,066 -0.16(-0.40%)
Apr 15, 2019 41.12 41.66 41.12 41.66 75,189 -0.44(-1.03%)
Apr 12, 2019 41.72 42.09 41.45 42.09 2,300 +0.66(+1.59%)
Apr 11, 2019 41.63 41.99 41.43 41.43 2,707 -0.38(-0.92%)
Apr 10, 2019 41.46 41.99 41.46 41.81 2,877 +0.31(+0.76%)
Apr 09, 2019 42.17 42.17 41.46 41.50 2,029 -0.05(-0.12%)
Apr 08, 2019 41.36 42.25 41.36 41.55 6,197 -0.35(-0.84%)
Apr 05, 2019 42.04 42.40 41.40 41.90 5,600 +0.01(+0.02%)
Apr 04, 2019 41.24 41.89 41.24 41.89 4,665 -0.61(-1.44%)
Apr 03, 2019 42.80 42.80 42.05 42.50 2,405 +0.50(+1.19%)
Apr 02, 2019 42.00 42.58 42.00 42.00 1,353 -0.20(-0.47%)
Apr 01, 2019 42.95 42.95 42.20 42.20 2,770 -0.55(-1.29%)
Mar 29, 2019 42.75 42.75 41.50 42.75 2,500 +0.55(+1.30%)
Mar 28, 2019 41.83 42.90 41.83 42.20 6,559 -0.79(-1.85%)
Mar 27, 2019 43.49 43.49 42.50 42.99 2,419 +0.04(+0.10%)
Mar 26, 2019 42.95 42.95 42.01 42.95 11,293 +1.08(+2.58%)
Mar 25, 2019 42.49 42.49 40.98 41.87 9,413 +0.10(+0.24%)
Mar 22, 2019 43.20 43.20 41.77 41.77 2,800 -1.18(-2.75%)
Mar 21, 2019 42.05 42.95 42.00 42.95 2,259 +0.95(+2.26%)
Mar 20, 2019 41.23 42.85 41.23 42.00 2,550 +0.50(+1.20%)
Mar 19, 2019 42.15 42.15 41.45 41.50 3,679 -0.50(-1.19%)
Mar 18, 2019 42.00 42.00 41.15 42.00 1,942 +0.00(+0.00%)
Mar 15, 2019 42.75 42.75 41.94 42.00 80,300 +0.52(+1.25%)
Mar 14, 2019 40.89 41.80 40.89 41.48 4,960 -0.77(-1.82%)
Mar 13, 2019 42.25 42.25 42.25 42.25 1,281 +1.25(+3.05%)
Mar 12, 2019 41.85 41.85 41.00 41.00 2,810 +0.00(+0.00%)
Mar 11, 2019 40.95 41.00 40.00 41.00 2,068 +0.00(+0.00%)
Mar 08, 2019 40.00 41.50 40.00 41.00 3,600 -0.20(-0.49%)
Mar 07, 2019 41.30 41.30 40.00 41.20 2,130 +0.20(+0.49%)
Mar 06, 2019 40.50 41.00 40.50 41.00 3,720 -0.25(-0.61%)
Mar 05, 2019 41.95 42.00 40.50 41.25 2,641 +0.25(+0.61%)
Mar 04, 2019 40.75 41.50 40.00 41.00 6,970 +0.50(+1.23%)
Mar 01, 2019 42.00 42.76 40.50 40.50 2,200 -2.26(-5.29%)
Feb 28, 2019 42.76 42.76 42.76 42.76 1,025 +0.00(+0.00%)
Feb 27, 2019 42.00 42.76 42.00 42.76 2,278 +0.01(+0.02%)
Feb 26, 2019 42.50 44.00 42.50 42.75 1,867 -1.25(-2.84%)
Feb 25, 2019 44.00 44.00 44.00 44.00 1,628 +0.00(+0.00%)
Feb 22, 2019 43.23 45.00 43.23 44.00 2,000 -0.20(-0.45%)
Feb 21, 2019 45.50 45.50 44.20 44.20 1,512 +0.20(+0.45%)
Feb 20, 2019 43.75 45.00 43.75 44.00 5,498 -0.10(-0.23%)
Feb 19, 2019 44.50 45.00 43.90 44.10 9,676 +2.60(+6.27%)
Feb 15, 2019 43.75 44.50 41.50 41.50 2,400 -4.36(-9.51%)
Feb 14, 2019 45.50 45.86 45.50 45.86 5,788 -0.44(-0.95%)
Feb 13, 2019 46.25 46.50 45.50 46.30 2,234 +1.05(+2.32%)
Feb 12, 2019 45.25 45.50 45.25 45.25 2,225 +0.68(+1.53%)
Feb 11, 2019 44.95 45.20 44.57 44.57 3,267 -0.63(-1.39%)
Feb 08, 2019 45.25 46.50 44.25 45.20 2,400 -0.80(-1.74%)
Feb 07, 2019 46.00 46.50 45.50 46.00 5,852 -1.25(-2.65%)
Feb 06, 2019 48.25 48.25 46.50 47.25 5,546 -0.35(-0.74%)
Feb 05, 2019 47.85 48.80 47.60 47.60 2,824 -0.60(-1.24%)
Feb 04, 2019 48.45 48.45 47.20 48.20 4,597 +0.60(+1.26%)
Feb 01, 2019 48.00 48.60 47.50 47.60 3,200 -0.60(-1.24%)
Jan 31, 2019 48.15 48.25 47.10 48.20 6,796 +0.20(+0.42%)
Jan 30, 2019 46.75 48.00 46.25 48.00 5,518 +1.70(+3.67%)
Jan 29, 2019 47.00 47.44 46.30 46.30 26,986 -0.95(-2.01%)
Jan 28, 2019 47.00 48.57 46.00 47.25 7,714 -0.20(-0.42%)
Jan 25, 2019 47.00 48.00 47.00 47.45 4,000 -0.45(-0.94%)
Jan 24, 2019 48.00 48.00 47.00 47.90 16,363 -0.67(-1.38%)
Jan 23, 2019 47.79 48.57 47.25 48.57 360,113 -0.03(-0.06%)
Jan 22, 2019 47.30 49.50 47.21 48.60 172,923 -0.60(-1.22%)
Jan 18, 2019 47.75 49.20 47.75 49.20 357,700 +5.00(+11.31%)
Jan 17, 2019 48.50 48.50 44.20 44.20 220,170 -2.55(-5.45%)
Jan 16, 2019 46.75 46.75 46.75 46.75 230,479 -0.15(-0.32%)
Jan 15, 2019 46.90 46.90 46.90 46.90 325,798 +1.50(+3.30%)
Jan 14, 2019 45.40 45.40 45.40 45.40 1,476 +1.20(+2.71%)
Jan 11, 2019 45.40 45.52 44.20 44.20 30,700 -0.45(-1.01%)
Jan 10, 2019 44.65 44.65 44.65 44.65 399 -0.25(-0.56%)
Jan 09, 2019 45.25 45.50 44.90 44.90 24,796 -0.05(-0.11%)
Jan 08, 2019 44.95 44.95 44.95 44.95 362 +1.30(+2.98%)
Jan 04, 2019 43.65 43.65 43.65 0 -1.12(-2.50%)
Dec 11, 2018 44.77 44.77 44.77 0 -1.44(-3.12%)
Dec 07, 2018 46.21 46.21 46.21 0 +0.00(+0.00%)
Dec 03, 2018 46.21 46.21 46.21 0 +0.00(+0.00%)
Oct 30, 2018 46.21 46.21 46.21 0 +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.