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, 2012 79.35 79.69 78.98 79.57 4,340 +0.41(+0.51%)
May 30, 2012 79.42 79.67 79.14 79.17 3,024 -1.00(-1.25%)
May 29, 2012 79.95 80.32 79.79 80.17 4,109 -1.15(-1.41%)
May 25, 2012 81.98 82.10 81.32 81.32 3,985 -1.16(-1.40%)
May 24, 2012 82.62 82.81 82.28 82.48 4,517 +0.26(+0.32%)
May 23, 2012 82.21 82.52 81.19 82.22 2,605 -2.01(-2.38%)
May 22, 2012 84.02 84.43 83.70 84.22 4,581 +0.49(+0.59%)
May 21, 2012 83.09 83.78 82.72 83.73 2,965 -0.37(-0.44%)
May 18, 2012 85.26 85.26 84.10 84.10 7,227 -1.40(-1.64%)
May 17, 2012 85.98 86.38 85.29 85.50 11,914 +0.07(+0.08%)
May 16, 2012 85.62 85.75 85.15 85.43 1,907 -1.88(-2.15%)
May 15, 2012 87.34 87.59 86.96 87.31 2,566 -0.43(-0.49%)
May 14, 2012 87.94 88.02 87.43 87.75 6,988 -1.39(-1.56%)
May 11, 2012 88.97 89.42 88.74 89.14 1,549 -1.17(-1.29%)
May 10, 2012 90.65 90.65 90.10 90.30 5,768 +0.19(+0.21%)
May 09, 2012 89.68 90.20 89.40 90.11 4,680 -0.31(-0.34%)
May 08, 2012 91.13 91.18 89.97 90.42 7,268 -2.54(-2.73%)
May 07, 2012 92.36 92.96 92.36 92.96 2,740 +2.06(+2.26%)
May 04, 2012 91.03 91.56 90.50 90.90 5,173 -0.71(-0.78%)
May 03, 2012 91.64 91.64 91.32 91.61 1,234 -0.74(-0.80%)
May 02, 2012 91.97 92.84 91.97 92.36 5,018 -0.23(-0.25%)
May 01, 2012 92.37 92.91 92.17 92.59 2,336 -1.29(-1.38%)
Apr 30, 2012 93.64 93.88 93.26 93.88 9,316 -0.42(-0.45%)
Apr 27, 2012 95.07 95.07 92.62 94.31 6,184 +1.64(+1.77%)
Apr 26, 2012 91.33 92.99 91.08 92.67 50,498 +3.62(+4.06%)
Apr 25, 2012 89.25 89.25 88.71 89.05 4,015 +0.18(+0.20%)
Apr 24, 2012 88.78 89.19 88.76 88.87 2,500 +1.50(+1.71%)
Apr 23, 2012 87.22 87.37 86.96 87.37 6,873 +0.86(+0.99%)
Apr 20, 2012 86.44 86.64 86.44 86.51 2,487 +0.49(+0.57%)
Apr 19, 2012 86.41 86.68 85.83 86.02 5,510 -1.04(-1.20%)
Apr 18, 2012 86.69 87.06 86.69 87.06 1,182 +0.68(+0.78%)
Apr 17, 2012 85.99 86.53 85.99 86.39 704 +1.15(+1.35%)
Apr 16, 2012 85.66 85.66 85.14 85.24 1,824 -0.98(-1.14%)
Apr 13, 2012 86.36 86.57 86.04 86.22 2,598 -0.70(-0.81%)
Apr 12, 2012 86.51 86.93 86.51 86.93 3,504 +0.39(+0.46%)
Apr 11, 2012 85.89 86.53 85.89 86.53 2,188 +1.65(+1.95%)
Apr 10, 2012 85.40 85.59 84.80 84.88 3,350 -0.40(-0.47%)
Apr 09, 2012 84.86 85.28 84.86 85.28 3,154 -0.06(-0.07%)
Apr 05, 2012 85.12 85.53 84.32 85.33 12,276 +0.22(+0.26%)
Apr 04, 2012 85.58 85.58 84.90 85.11 2,097 -2.54(-2.89%)
Apr 03, 2012 88.72 88.72 87.60 87.65 5,209 -1.58(-1.77%)
Apr 02, 2012 88.62 89.36 88.62 89.23 3,251 +0.16(+0.18%)
Mar 30, 2012 89.15 89.40 88.96 89.07 3,601 +1.02(+1.16%)
Mar 29, 2012 88.34 88.34 87.66 88.05 2,615 -1.44(-1.61%)
Mar 28, 2012 89.47 89.63 88.92 89.48 1,903 +0.48(+0.54%)
Mar 27, 2012 89.34 89.62 89.00 89.00 6,048 -0.03(-0.03%)
Mar 26, 2012 88.68 89.03 88.53 89.03 1,187 +1.99(+2.28%)
Mar 23, 2012 86.79 87.05 86.65 87.04 829 -0.59(-0.67%)
Mar 22, 2012 87.27 87.76 87.27 87.63 3,648 +0.61(+0.70%)
Mar 21, 2012 86.91 87.14 86.73 87.02 3,617 +0.46(+0.54%)
Mar 20, 2012 86.24 86.56 86.12 86.56 6,130 -0.66(-0.75%)
Mar 19, 2012 87.20 87.42 86.85 87.22 9,094 -1.25(-1.42%)
Mar 16, 2012 88.53 88.86 88.14 88.47 10,013 +0.85(+0.97%)
Mar 15, 2012 87.71 87.94 87.41 87.62 10,585 -0.27(-0.31%)
Mar 14, 2012 88.06 88.12 87.81 87.89 8,065 +0.34(+0.39%)
Mar 13, 2012 86.73 87.59 86.64 87.55 4,693 +0.70(+0.81%)
Mar 12, 2012 87.24 87.24 86.77 86.85 2,101 -1.32(-1.49%)
Mar 09, 2012 88.13 88.35 87.96 88.17 3,480 +0.78(+0.89%)
Mar 08, 2012 86.98 87.39 86.83 87.39 7,873 +2.40(+2.83%)
Mar 07, 2012 85.11 85.28 84.72 84.99 16,261 +1.85(+2.23%)
Mar 06, 2012 83.41 83.43 82.98 83.13 6,240 -0.68(-0.82%)
Mar 05, 2012 84.43 86.46 83.82 83.82 10,420 -2.64(-3.06%)
Mar 02, 2012 86.43 86.58 86.38 86.46 4,667 -0.56(-0.64%)
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.