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

Dena Co. Ltd (OP: DNACF )

N/A UNCHANGED
Last Price Updated: 10:44 AM EDT, May 23, 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 (%)
Apr 27, 2012 31.28 31.28 31.28 0 -0.72(-2.25%)
Apr 23, 2012 32.00 32.00 32.00 0 +0.85(+2.73%)
Apr 19, 2012 31.15 31.15 31.15 0 +0.25(+0.81%)
Apr 17, 2012 30.90 30.90 30.90 0 +1.65(+5.64%)
Apr 11, 2012 29.25 29.25 29.25 0 -0.25(-0.85%)
Apr 04, 2012 29.50 29.50 29.50 0 +1.55(+5.55%)
Apr 03, 2012 27.95 27.95 27.95 27.95 500 +1.50(+5.67%)
Mar 26, 2012 26.45 26.45 26.45 0 -0.15(-0.56%)
Mar 21, 2012 26.60 26.60 26.60 0 -3.25(-10.89%)
Mar 13, 2012 29.85 29.85 29.85 0 +0.85(+2.93%)
Mar 09, 2012 29.00 29.00 29.00 29.00 0 -1.40(-4.61%)
Mar 06, 2012 30.40 30.40 30.40 0 -1.60(-5.00%)
Feb 29, 2012 32.00 32.00 32.00 0 +0.75(+2.40%)
Feb 17, 2012 31.25 31.25 31.25 0 -1.95(-5.87%)
Feb 09, 2012 33.20 33.20 33.20 0 +3.25(+10.85%)
Feb 06, 2012 29.95 29.95 29.95 0 +0.35(+1.18%)
Feb 03, 2012 29.60 29.60 29.60 29.60 240 +5.35(+22.06%)
Jan 26, 2012 24.25 24.25 24.25 0 -0.80(-3.19%)
Jan 13, 2012 25.05 25.05 25.05 25.05 0 -2.05(-7.56%)
Jan 06, 2012 27.10 27.10 27.10 0 -2.40(-8.14%)
Jan 05, 2012 29.50 29.50 29.50 29.50 12 -0.50(-1.67%)
Jan 03, 2012 30.00 30.00 30.00 0 +0.70(+2.39%)
Dec 29, 2011 29.30 29.30 29.30 29.30 0 +0.40(+1.38%)
Dec 21, 2011 28.90 28.90 28.90 28.90 0 +0.40(+1.40%)
Dec 19, 2011 28.50 28.50 28.50 28.50 0 +0.65(+2.33%)
Dec 15, 2011 27.85 27.85 27.85 27.85 0 -0.85(-2.96%)
Dec 14, 2011 28.70 28.70 28.70 28.70 625 -1.30(-4.33%)
Dec 13, 2011 30.00 30.00 30.00 30.00 413 -1.40(-4.46%)
Dec 09, 2011 31.40 31.40 31.40 31.40 0 +2.15(+7.35%)
Nov 29, 2011 29.25 29.25 29.25 0 +0.63(+2.20%)
Nov 28, 2011 28.85 28.85 28.62 28.62 5,794 -0.48(-1.65%)
Nov 22, 2011 29.10 29.10 29.10 0 -1.17(-3.87%)
Nov 21, 2011 30.27 30.27 30.27 30.27 500 -4.73(-13.51%)
Nov 16, 2011 35.00 35.00 35.00 35.00 0 -1.55(-4.24%)
Nov 14, 2011 36.55 36.55 36.55 0 +0.75(+2.09%)
Nov 11, 2011 35.25 35.80 35.25 35.80 1,418 +0.55(+1.56%)
Nov 10, 2011 35.25 35.25 35.25 35.25 50 +0.75(+2.17%)
Nov 09, 2011 34.50 34.50 34.50 34.50 100 +0.70(+2.07%)
Nov 03, 2011 33.80 33.80 33.80 33.80 0 -0.45(-1.31%)
Nov 02, 2011 33.15 34.25 33.15 34.25 7,000 +0.75(+2.24%)
Nov 01, 2011 33.50 33.50 33.50 33.50 2,000 -9.50(-22.09%)
Oct 27, 2011 43.00 43.00 43.00 0 -0.85(-1.94%)
Oct 18, 2011 43.85 43.85 43.85 0 +1.41(+3.33%)
Sep 30, 2011 42.44 42.44 42.44 0 +1.19(+2.88%)
Sep 27, 2011 41.25 41.25 41.25 41.25 0 -0.75(-1.79%)
Sep 26, 2011 42.00 42.00 42.00 42.00 2,671 +1.00(+2.44%)
Sep 22, 2011 41.00 41.00 41.00 0 -7.65(-15.72%)
Sep 19, 2011 48.65 48.65 48.65 0 -2.10(-4.14%)
Sep 01, 2011 50.75 50.75 50.75 50.75 0 +0.05(+0.10%)
Aug 29, 2011 50.70 50.70 50.70 0 +10.70(+26.75%)
Aug 23, 2011 40.00 40.00 40.00 0 -10.40(-20.63%)
Aug 12, 2011 50.40 50.40 50.40 0 -1.20(-2.33%)
Aug 11, 2011 50.75 51.60 50.75 51.60 136 +1.85(+3.72%)
Aug 05, 2011 49.75 49.75 49.75 49.75 0 +1.45(+3.00%)
Aug 04, 2011 48.30 48.30 48.30 48.30 95 -3.82(-7.32%)
Aug 02, 2011 52.12 52.12 52.12 0 +0.87(+1.69%)
Jul 28, 2011 51.25 51.25 51.25 0 +0.40(+0.79%)
Jul 25, 2011 50.85 50.85 50.85 0 +0.80(+1.60%)
Jul 21, 2011 50.05 50.05 50.05 0 +0.05(+0.10%)
Jul 15, 2011 50.00 50.00 50.00 0 +47.70(+2073.91%)
Jul 14, 2011 2.300 2.300 2.300 2.300 50 -44.35(-95.07%)
Jul 12, 2011 46.65 46.65 46.65 0 +0.35(+0.76%)
Jul 08, 2011 46.30 46.30 46.30 0 +1.80(+4.04%)
Jul 07, 2011 44.50 44.50 44.50 44.50 750 +0.94(+2.16%)
Jul 06, 2011 43.60 43.60 43.50 43.56 550 +0.96(+2.25%)
Jul 05, 2011 42.60 42.60 42.60 42.60 50 +0.60(+1.43%)
Jul 01, 2011 42.00 42.00 42.00 42.00 12,672 -1.40(-3.23%)
Jun 30, 2011 43.40 43.40 43.40 43.40 113 +2.50(+6.11%)
Jun 28, 2011 40.90 40.90 40.90 0 -0.15(-0.37%)
Jun 27, 2011 41.05 41.05 41.05 41.05 90 -1.45(-3.41%)
Jun 22, 2011 42.50 42.50 42.50 5,280 +1.80(+4.42%)
Jun 17, 2011 40.70 40.70 40.70 0 +2.25(+5.85%)
Jun 16, 2011 38.45 38.45 38.45 38.45 80 -1.35(-3.39%)
Jun 15, 2011 39.80 39.80 39.80 39.80 60 +0.07(+0.18%)
Jun 14, 2011 39.73 39.73 39.73 39.73 10,560 -0.17(-0.43%)
Jun 13, 2011 39.90 39.90 39.90 39.90 400 +0.35(+0.88%)
Jun 09, 2011 39.55 39.55 39.55 0 -0.30(-0.75%)
Jun 07, 2011 39.85 39.85 39.85 99 +1.60(+4.18%)
Jun 03, 2011 38.25 38.25 38.25 0 +2.85(+8.05%)
May 24, 2011 35.40 35.40 35.40 35.40 473 -0.10(-0.28%)
May 20, 2011 35.50 35.50 35.50 0 +0.00(+0.00%)
May 04, 2011 35.50 35.50 35.50 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.