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, 2014 44.62 45.13 44.54 44.76 27,385 -1.00(-2.19%)
Jan 30, 2014 46.07 46.11 45.68 45.76 40,721 -0.64(-1.38%)
Jan 29, 2014 46.95 47.00 45.36 46.40 234,694 -1.41(-2.95%)
Jan 28, 2014 47.70 48.41 47.65 47.81 34,923 +0.48(+1.01%)
Jan 27, 2014 47.48 47.78 47.15 47.33 7,605 +0.00(+0.00%)
Jan 24, 2014 47.87 48.16 47.15 47.33 34,385 -1.26(-2.59%)
Jan 23, 2014 48.78 48.99 48.50 48.59 13,356 -0.01(-0.02%)
Jan 22, 2014 48.95 48.95 48.55 48.60 18,548 -0.16(-0.33%)
Jan 21, 2014 48.72 48.98 48.52 48.76 16,644 +0.24(+0.49%)
Jan 17, 2014 48.46 48.52 48.52 48.52 16,800 +0.22(+0.46%)
Jan 16, 2014 48.36 48.48 48.23 48.30 14,920 -0.41(-0.84%)
Jan 15, 2014 48.59 48.96 48.57 48.71 16,737 +0.51(+1.06%)
Jan 14, 2014 48.13 48.23 47.64 48.20 19,489 -0.20(-0.41%)
Jan 13, 2014 49.07 49.14 48.30 48.40 17,509 -0.88(-1.79%)
Jan 10, 2014 48.98 49.33 48.72 49.28 15,959 +0.04(+0.08%)
Jan 09, 2014 49.53 49.58 48.92 49.24 7,970 -0.63(-1.26%)
Jan 08, 2014 49.72 49.92 49.49 49.87 14,720 +0.66(+1.34%)
Jan 07, 2014 49.20 49.23 48.88 49.21 11,262 +0.41(+0.84%)
Jan 06, 2014 49.07 49.14 48.65 48.80 22,128 -0.85(-1.71%)
Jan 03, 2014 49.48 49.69 49.37 49.65 7,499 +0.12(+0.24%)
Jan 02, 2014 49.27 49.84 49.27 49.53 12,804 -0.61(-1.22%)
Dec 31, 2013 49.90 50.14 50.14 50.14 28,000 +0.10(+0.20%)
Dec 30, 2013 49.92 50.27 49.92 50.04 9,477 +0.32(+0.64%)
Dec 27, 2013 49.98 50.04 49.37 49.72 34,845 -0.77(-1.53%)
Dec 26, 2013 50.65 51.32 50.31 50.49 7,097 +0.11(+0.22%)
Dec 24, 2013 50.45 50.45 50.23 50.38 7,588 -1.06(-2.06%)
Dec 23, 2013 51.19 51.67 51.11 51.44 14,633 +0.21(+0.41%)
Dec 20, 2013 50.85 51.23 50.63 51.23 6,725 +0.14(+0.27%)
Dec 19, 2013 51.40 51.41 51.09 51.09 5,367 -0.24(-0.46%)
Dec 18, 2013 50.60 51.33 50.44 51.33 12,421 +2.19(+4.46%)
Dec 17, 2013 49.21 49.43 49.10 49.14 25,376 -0.93(-1.86%)
Dec 16, 2013 50.21 50.75 49.86 50.07 15,553 +0.16(+0.32%)
Dec 13, 2013 50.21 50.21 49.69 49.91 7,337 -0.48(-0.95%)
Dec 12, 2013 50.23 50.54 50.17 50.39 13,426 +0.13(+0.26%)
Dec 11, 2013 50.82 50.87 50.25 50.26 16,237 -1.12(-2.18%)
Dec 10, 2013 51.37 51.47 51.25 51.38 6,881 -0.05(-0.10%)
Dec 09, 2013 51.09 51.63 51.09 51.43 15,912 +0.68(+1.34%)
Dec 06, 2013 50.60 51.04 50.60 50.75 11,580 +0.45(+0.89%)
Dec 05, 2013 50.57 50.63 50.04 50.30 11,458 -1.02(-1.99%)
Dec 04, 2013 51.15 51.40 50.88 51.32 10,527 -1.19(-2.27%)
Dec 03, 2013 52.59 52.77 52.45 52.51 9,733 -0.61(-1.15%)
Dec 02, 2013 53.21 53.42 53.12 53.12 3,000 +0.12(+0.23%)
Nov 29, 2013 53.15 53.15 52.89 53.00 2,051 -0.07(-0.13%)
Nov 27, 2013 52.77 53.27 52.77 53.07 8,819 +0.47(+0.89%)
Nov 26, 2013 52.74 52.74 52.38 52.60 8,514 +0.00(+0.00%)
Nov 25, 2013 52.96 53.01 52.60 52.60 5,015 +0.30(+0.57%)
Nov 22, 2013 51.99 52.57 51.77 52.30 8,431 -0.07(-0.13%)
Nov 21, 2013 52.34 52.48 52.26 52.37 9,804 +0.57(+1.10%)
Nov 20, 2013 51.46 51.95 51.46 51.80 26,225 +0.16(+0.31%)
Nov 19, 2013 51.44 51.68 51.27 51.64 6,198 -0.05(-0.10%)
Nov 18, 2013 51.94 51.94 51.41 51.69 6,815 -0.91(-1.73%)
Nov 15, 2013 52.00 52.72 52.00 52.60 16,243 +1.16(+2.26%)
Nov 14, 2013 51.54 51.63 50.33 51.44 21,704 +0.56(+1.10%)
Nov 13, 2013 50.25 50.91 50.00 50.88 22,309 +0.98(+1.96%)
Nov 12, 2013 49.67 49.90 49.64 49.90 10,628 +0.17(+0.34%)
Nov 11, 2013 49.55 49.95 49.29 49.73 30,250 -0.09(-0.18%)
Nov 08, 2013 49.66 50.06 49.52 49.82 8,341 +0.32(+0.65%)
Nov 07, 2013 50.18 50.26 49.50 49.50 8,020 -0.84(-1.67%)
Nov 06, 2013 50.27 50.56 50.27 50.34 9,024 +0.62(+1.25%)
Nov 05, 2013 49.27 49.78 49.15 49.72 6,473 -0.74(-1.47%)
Nov 04, 2013 50.26 50.58 50.10 50.46 14,689 +0.02(+0.04%)
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.