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 30, 2004 71.81 72.21 71.60 72.09 23,950 +1.29(+1.82%)
Jan 29, 2004 71.33 71.39 70.28 70.80 28,342 +0.72(+1.02%)
Jan 28, 2004 71.51 71.66 70.09 70.09 21,440 +0.47(+0.67%)
Jan 27, 2004 70.09 70.53 69.55 69.62 16,943 -1.05(-1.49%)
Jan 26, 2004 69.80 70.67 69.72 70.67 24,787 +0.58(+0.83%)
Jan 23, 2004 70.90 70.90 70.04 70.09 25,728 -0.98(-1.39%)
Jan 22, 2004 70.69 71.23 70.45 71.07 24,054 +0.75(+1.06%)
Jan 21, 2004 69.99 70.46 69.73 70.32 22,381 -0.31(-0.43%)
Jan 20, 2004 70.85 70.85 70.36 70.63 38,906 -0.86(-1.20%)
Jan 16, 2004 70.28 71.64 70.28 71.49 36,919 +2.29(+3.32%)
Jan 15, 2004 69.27 69.44 68.90 69.20 23,950 -1.18(-1.67%)
Jan 14, 2004 69.32 70.47 69.28 70.37 25,519 +1.72(+2.51%)
Jan 13, 2004 69.80 69.89 68.65 68.65 18,093 -3.16(-4.39%)
Jan 12, 2004 71.62 71.99 71.38 71.81 25,519 +0.10(+0.13%)
Jan 09, 2004 70.27 73.15 70.95 71.71 88,061 +1.44(+2.05%)
Jan 08, 2004 68.92 70.50 68.84 70.27 39,429 +3.43(+5.14%)
Jan 07, 2004 66.69 67.01 66.59 66.83 18,198 +0.30(+0.45%)
Jan 06, 2004 66.21 66.79 66.07 66.54 43,821 +0.36(+0.55%)
Jan 05, 2004 64.78 66.17 64.78 66.17 49,364 +2.26(+3.53%)
Jan 02, 2004 64.22 65.01 63.34 63.92 56,895 -0.14(-0.22%)
Dec 31, 2003 64.06 64.60 63.97 64.06 8,889 -0.07(-0.10%)
Dec 30, 2003 63.87 64.28 63.73 64.13 20,812 -0.41(-0.64%)
Dec 29, 2003 63.82 64.54 63.73 64.54 11,086 +0.72(+1.12%)
Dec 26, 2003 64.02 64.41 63.82 63.82 5,124 +0.00(+0.00%)
Dec 24, 2003 63.63 64.21 63.31 63.82 16,943 +0.18(+0.29%)
Dec 23, 2003 63.54 63.78 63.54 63.64 9,412 +0.68(+1.08%)
Dec 22, 2003 62.40 63.11 62.38 62.96 22,172 +0.56(+0.90%)
Dec 19, 2003 62.91 63.25 62.36 62.40 37,860 +0.30(+0.48%)
Dec 18, 2003 60.52 62.10 60.52 62.10 15,374 +1.00(+1.64%)
Dec 17, 2003 61.29 61.40 61.10 61.10 9,517 -0.96(-1.54%)
Dec 16, 2003 61.15 62.12 61.03 62.05 35,559 +1.02(+1.68%)
Dec 15, 2003 61.86 61.95 61.02 61.03 70,177 +0.55(+0.92%)
Dec 12, 2003 60.48 60.73 60.25 60.48 10,772 +0.56(+0.94%)
Dec 11, 2003 58.85 59.95 58.66 59.91 24,891 +1.87(+3.23%)
Dec 10, 2003 57.85 58.52 57.85 58.04 35,141 -1.91(-3.19%)
Dec 09, 2003 60.67 60.99 59.95 59.95 23,845 -0.54(-0.89%)
Dec 08, 2003 60.01 60.49 59.66 60.49 24,159 +0.77(+1.30%)
Dec 05, 2003 61.19 61.19 60.46 59.71 7,739 -1.49(-2.44%)
Dec 04, 2003 60.40 61.19 60.40 61.20 61,706 +1.20(+2.01%)
Dec 03, 2003 60.82 60.82 60.00 60.00 35,873 +0.10(+0.16%)
Dec 02, 2003 59.37 60.25 59.37 59.90 44,658 +0.24(+0.40%)
Dec 01, 2003 59.72 59.85 59.58 59.66 32,630 +1.01(+1.73%)
Nov 28, 2003 58.09 58.65 57.99 58.65 2,614 +0.47(+0.81%)
Nov 26, 2003 58.08 58.32 57.66 58.18 19,871 +1.10(+1.93%)
Nov 25, 2003 56.89 57.23 56.67 57.08 16,838 +0.00(+0.00%)
Nov 24, 2003 56.41 57.18 56.36 57.08 45,599 +1.22(+2.19%)
Nov 21, 2003 56.08 56.28 55.86 55.86 13,177 +0.26(+0.46%)
Nov 20, 2003 55.74 56.54 55.60 55.60 45,913 -0.67(-1.19%)
Nov 19, 2003 55.92 56.59 55.53 56.27 28,447 -0.80(-1.41%)
Nov 18, 2003 56.89 57.38 56.37 57.07 47,063 +1.50(+2.70%)
Nov 17, 2003 55.83 55.88 55.07 55.57 52,607 -1.73(-3.02%)
Nov 14, 2003 57.27 57.27 56.32 57.30 27,401 -0.64(-1.11%)
Nov 13, 2003 57.56 58.30 57.56 57.94 22,486 -0.76(-1.30%)
Nov 12, 2003 57.43 58.73 57.43 58.71 28,970 +1.48(+2.59%)
Nov 11, 2003 57.89 57.89 56.89 57.23 19,243 -1.10(-1.89%)
Nov 10, 2003 58.78 58.81 57.99 58.32 33,886 -1.52(-2.54%)
Nov 07, 2003 60.15 60.19 59.43 59.85 28,447 -0.31(-0.51%)
Nov 06, 2003 59.53 60.43 59.53 60.15 24,787 +0.25(+0.42%)
Nov 05, 2003 59.57 59.57 59.73 59.90 45,913 +0.75(+1.26%)
Nov 04, 2003 59.57 59.57 59.35 59.16 22,904 +0.21(+0.36%)
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.