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 (%)
May 31, 2006 79.51 80.32 79.50 79.84 21,858 -0.39(-0.49%)
May 30, 2006 81.75 81.75 80.22 80.23 20,498 -3.01(-3.62%)
May 26, 2006 82.75 83.34 82.35 83.24 15,165 +1.29(+1.58%)
May 25, 2006 81.27 82.18 81.05 81.95 26,564 +0.00(+0.00%)
May 24, 2006 83.09 83.09 80.91 81.95 28,238 +0.30(+0.36%)
May 23, 2006 81.46 83.11 81.46 81.65 29,911 +0.86(+1.07%)
May 22, 2006 80.89 81.48 79.87 80.79 34,304 -2.63(-3.15%)
May 19, 2006 83.28 84.08 82.57 83.42 18,930 +0.25(+0.30%)
May 18, 2006 83.83 84.57 83.12 83.18 35,768 +1.42(+1.74%)
May 17, 2006 84.86 84.86 81.59 81.75 43,507 -2.79(-3.30%)
May 16, 2006 84.35 84.99 84.24 84.54 16,315 -0.91(-1.06%)
May 15, 2006 85.29 85.48 84.39 85.45 35,141 -0.35(-0.41%)
May 12, 2006 87.20 87.20 85.75 85.80 31,898 -1.11(-1.28%)
May 11, 2006 88.63 88.63 86.78 86.91 32,108 -0.32(-0.36%)
May 10, 2006 87.49 87.99 87.15 87.23 29,388 -2.29(-2.56%)
May 09, 2006 89.40 89.66 89.26 89.52 32,630 -1.50(-1.65%)
May 08, 2006 91.22 91.30 90.85 91.03 21,021 -1.24(-1.35%)
May 05, 2006 91.79 92.61 91.60 92.27 30,748 +0.96(+1.05%)
May 04, 2006 90.23 91.65 90.23 91.31 17,988 +0.57(+0.63%)
May 03, 2006 90.64 90.79 90.47 90.74 21,544 -0.48(-0.52%)
May 02, 2006 90.37 91.22 90.37 91.22 20,080 +1.11(+1.23%)
May 01, 2006 90.45 90.89 89.73 90.11 21,335 +0.34(+0.38%)
Apr 28, 2006 89.06 90.17 89.06 89.76 34,513 -2.07(-2.26%)
Apr 27, 2006 91.42 91.89 90.83 91.84 98,938 +0.23(+0.25%)
Apr 26, 2006 91.60 91.95 91.56 91.61 37,755 +1.37(+1.52%)
Apr 25, 2006 90.45 91.00 89.70 90.24 489,360 -1.99(-2.16%)
Apr 24, 2006 92.27 92.47 91.78 92.23 32,840 -0.56(-0.61%)
Apr 21, 2006 93.48 93.71 92.76 92.79 105,632 +2.06(+2.27%)
Apr 20, 2006 90.37 91.11 90.28 90.74 19,557 -0.63(-0.69%)
Apr 19, 2006 90.66 91.55 90.05 91.37 26,460 +1.59(+1.77%)
Apr 18, 2006 87.78 89.78 87.64 89.78 39,219 +3.72(+4.32%)
Apr 17, 2006 85.96 86.46 85.59 86.06 15,165 +0.44(+0.51%)
Apr 13, 2006 85.43 85.68 85.03 85.62 20,708 +0.19(+0.22%)
Apr 12, 2006 84.86 85.63 84.71 85.43 241,699 -1.78(-2.04%)
Apr 11, 2006 87.92 88.11 86.83 87.21 52,293 -1.28(-1.45%)
Apr 10, 2006 88.44 88.61 88.16 88.49 27,192 +0.29(+0.33%)
Apr 07, 2006 89.21 89.49 87.96 88.20 54,907 +1.28(+1.47%)
Apr 06, 2006 86.72 86.92 86.20 86.92 21,963 +0.25(+0.29%)
Apr 05, 2006 85.72 86.83 85.72 86.67 25,309 +0.21(+0.24%)
Apr 04, 2006 86.24 86.48 85.77 86.46 30,434 -0.55(-0.63%)
Apr 03, 2006 86.44 87.44 86.29 87.01 41,416 +2.74(+3.26%)
Mar 31, 2006 84.58 84.74 84.17 84.27 21,753 -1.45(-1.70%)
Mar 30, 2006 84.96 85.72 84.71 85.72 31,480 +0.53(+0.62%)
Mar 29, 2006 83.76 85.19 83.51 85.19 33,886 +2.59(+3.14%)
Mar 28, 2006 83.66 83.76 82.32 82.60 25,832 +0.04(+0.05%)
Mar 27, 2006 82.52 82.69 82.16 82.56 22,067 +0.74(+0.90%)
Mar 24, 2006 81.19 81.97 80.75 81.83 17,884 +0.53(+0.65%)
Mar 23, 2006 81.70 82.04 81.21 81.30 13,073 -1.18(-1.43%)
Mar 22, 2006 81.90 82.52 81.85 82.48 22,799 -0.23(-0.28%)
Mar 21, 2006 83.57 83.69 82.71 82.71 13,491 -1.10(-1.31%)
Mar 20, 2006 83.95 84.13 83.18 83.81 32,212 +1.43(+1.74%)
Mar 17, 2006 82.56 82.66 82.19 82.37 20,603 +1.94(+2.41%)
Mar 16, 2006 80.56 80.89 80.35 80.43 30,016 -1.61(-1.96%)
Mar 15, 2006 81.95 82.12 81.53 82.04 13,700 +0.19(+0.23%)
Mar 14, 2006 80.79 82.04 80.73 81.85 26,460 +1.79(+2.23%)
Mar 13, 2006 80.03 80.22 79.76 80.06 30,748 +0.63(+0.79%)
Mar 10, 2006 78.93 79.43 78.80 79.43 28,133 -0.85(-1.06%)
Mar 09, 2006 81.51 81.51 79.94 80.28 50,201 +0.64(+0.80%)
Mar 08, 2006 79.22 79.65 79.03 79.64 35,036 +0.18(+0.23%)
Mar 07, 2006 79.85 80.27 79.18 79.46 33,781 -0.78(-0.98%)
Mar 06, 2006 80.79 81.02 79.84 80.24 24,577 -1.73(-2.11%)
Mar 03, 2006 81.53 82.42 81.42 81.97 49,469 -1.42(-1.70%)
Mar 02, 2006 83.55 83.60 82.92 83.39 26,983 -1.11(-1.31%)
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.