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

Kyocera Corp ADR (NY: KYO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2008 75.39 76.78 74.89 76.51 33,153 +2.62(+3.55%)
Jan 30, 2008 73.22 75.18 72.54 73.89 457,043 -1.08(-1.44%)
Jan 29, 2008 74.58 74.97 74.19 74.97 27,401 +0.88(+1.19%)
Jan 28, 2008 73.86 74.48 72.87 74.09 18,616 +0.41(+0.56%)
Jan 25, 2008 75.06 75.45 73.10 73.68 29,388 -0.91(-1.22%)
Jan 24, 2008 74.11 74.59 73.79 74.59 22,381 +1.29(+1.76%)
Jan 23, 2008 71.80 73.31 69.88 73.30 36,186 +0.39(+0.54%)
Jan 22, 2008 72.38 73.87 70.90 72.91 36,082 -2.32(-3.09%)
Jan 21, 2008 76.01 76.23 74.19 75.23 0 +0.00(+0.00%)
Jan 18, 2008 76.01 76.23 74.19 75.23 16,315 -0.09(-0.11%)
Jan 17, 2008 77.13 77.45 75.32 75.32 19,348 -3.29(-4.18%)
Jan 16, 2008 78.84 79.27 78.12 78.60 18,302 +0.76(+0.97%)
Jan 15, 2008 79.79 79.79 75.48 77.85 73,683 -2.06(-2.57%)
Jan 14, 2008 79.84 80.30 79.44 79.91 14,223 +0.99(+1.26%)
Jan 11, 2008 78.60 79.15 78.38 78.91 15,583 -0.50(-0.62%)
Jan 10, 2008 79.12 79.83 78.34 79.41 19,034 +0.04(+0.05%)
Jan 09, 2008 79.54 79.69 78.66 79.37 21,544 -1.26(-1.57%)
Jan 08, 2008 81.40 81.82 80.62 80.63 97,160 -1.86(-2.26%)
Jan 07, 2008 82.79 83.18 82.11 82.50 24,368 +0.04(+0.05%)
Jan 04, 2008 83.68 83.92 82.22 82.46 36,814 -1.20(-1.43%)
Jan 03, 2008 84.57 84.57 83.56 83.65 11,504 -0.07(-0.08%)
Jan 02, 2008 84.29 84.29 83.27 83.72 19,557 +0.33(+0.39%)
Jan 01, 2008 84.85 84.85 83.05 83.40 0 +0.00(+0.00%)
Dec 31, 2007 84.85 84.85 83.05 83.40 27,820 +0.13(+0.16%)
Dec 28, 2007 84.33 84.37 83.22 83.26 17,779 -0.61(-0.73%)
Dec 27, 2007 84.32 84.32 83.56 83.87 16,629 -0.49(-0.58%)
Dec 26, 2007 84.58 84.58 84.17 84.36 9,308 +0.42(+0.50%)
Dec 24, 2007 83.66 84.11 83.52 83.94 6,170 +0.37(+0.45%)
Dec 21, 2007 82.58 83.89 82.58 83.57 20,289 +2.04(+2.50%)
Dec 20, 2007 81.19 81.79 80.85 81.53 19,348 +0.61(+0.76%)
Dec 19, 2007 80.79 81.09 80.23 80.92 15,478 -0.46(-0.56%)
Dec 18, 2007 81.28 81.55 80.39 81.38 21,440 +0.02(+0.02%)
Dec 17, 2007 81.10 82.80 81.10 81.36 12,551 -1.41(-1.70%)
Dec 14, 2007 83.91 83.91 82.75 82.76 19,034 -1.95(-2.30%)
Dec 13, 2007 85.19 85.24 83.96 84.71 17,675 -0.85(-0.99%)
Dec 12, 2007 86.13 86.70 85.32 85.57 16,001 +0.48(+0.56%)
Dec 11, 2007 86.98 86.98 84.86 85.09 14,119 -1.57(-1.81%)
Dec 10, 2007 86.91 86.91 85.73 86.66 15,217 -1.14(-1.30%)
Dec 07, 2007 87.66 87.97 87.16 87.79 10,929 -0.51(-0.57%)
Dec 06, 2007 87.68 88.71 87.32 88.30 12,341 +2.43(+2.83%)
Dec 05, 2007 85.34 86.38 85.27 85.87 15,687 +0.70(+0.82%)
Dec 04, 2007 85.78 85.78 84.62 85.17 20,708 -0.02(-0.02%)
Dec 03, 2007 85.64 85.64 84.72 85.19 8,262 -0.62(-0.72%)
Nov 30, 2007 86.44 86.56 85.51 85.81 18,198 -0.32(-0.37%)
Nov 29, 2007 85.96 86.51 85.62 86.13 13,700 +0.25(+0.29%)
Nov 28, 2007 84.52 86.14 84.52 85.88 17,675 +0.41(+0.48%)
Nov 27, 2007 84.91 86.05 84.91 85.47 13,177 +2.05(+2.45%)
Nov 26, 2007 86.05 86.05 83.30 83.42 31,585 -1.93(-2.26%)
Nov 23, 2007 85.34 85.70 84.92 85.36 12,550 +1.84(+2.20%)
Nov 21, 2007 83.92 83.92 82.81 83.52 22,067 -0.91(-1.08%)
Nov 20, 2007 83.85 84.79 83.48 84.43 30,434 +2.88(+3.53%)
Nov 19, 2007 82.56 82.61 81.17 81.55 26,251 -0.94(-1.15%)
Nov 16, 2007 82.80 82.99 82.05 82.50 13,387 +0.85(+1.04%)
Nov 15, 2007 83.09 83.09 81.44 81.65 10,589 -0.24(-0.29%)
Nov 14, 2007 83.15 83.15 81.88 81.88 23,218 -1.63(-1.95%)
Nov 13, 2007 82.58 83.95 82.58 83.51 16,524 +1.70(+2.08%)
Nov 12, 2007 82.55 82.87 80.85 81.81 40,056 +1.07(+1.33%)
Nov 09, 2007 78.24 81.30 78.24 80.74 31,637 +0.19(+0.24%)
Nov 08, 2007 80.56 81.32 79.61 80.55 20,289 +1.13(+1.42%)
Nov 07, 2007 79.83 80.55 79.19 79.42 23,322 -0.03(-0.04%)
Nov 06, 2007 79.46 79.84 79.02 79.45 14,955 +1.28(+1.64%)
Nov 05, 2007 78.59 78.59 77.45 78.16 20,917 -1.54(-1.93%)
Nov 02, 2007 79.86 80.17 79.06 79.70 28,238 +0.92(+1.17%)
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.