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, 2017 52.47 54.70 52.47 54.70 67,464 +2.57(+4.93%)
Jan 30, 2017 52.16 52.16 51.82 52.13 14,476 +0.17(+0.33%)
Jan 27, 2017 52.05 52.28 51.72 51.96 13,786 -0.41(-0.78%)
Jan 26, 2017 52.18 52.38 52.07 52.37 6,558 +0.38(+0.73%)
Jan 25, 2017 51.35 51.99 51.35 51.99 11,614 +1.25(+2.46%)
Jan 24, 2017 50.42 50.74 50.42 50.74 3,014 +0.39(+0.77%)
Jan 23, 2017 50.11 50.35 50.08 50.35 7,295 -0.04(-0.08%)
Jan 20, 2017 50.36 50.39 50.11 50.39 5,442 +0.35(+0.70%)
Jan 19, 2017 50.00 50.04 49.74 50.04 6,654 +0.04(+0.08%)
Jan 18, 2017 49.88 50.00 49.77 50.00 8,636 +0.00(+0.00%)
Jan 17, 2017 50.36 50.36 49.53 50.00 19,340 -0.50(-0.99%)
Jan 13, 2017 50.50 50.50 50.50 0 -0.49(-0.96%)
Jan 12, 2017 51.05 51.05 50.52 50.99 5,546 +0.05(+0.10%)
Jan 11, 2017 50.60 50.94 50.37 50.94 6,161 +0.45(+0.89%)
Jan 10, 2017 50.49 50.71 50.40 50.49 8,207 -0.22(-0.43%)
Jan 09, 2017 50.84 50.84 50.71 50.71 9,381 -0.02(-0.04%)
Jan 06, 2017 50.82 50.93 50.73 50.73 8,301 -0.05(-0.10%)
Jan 05, 2017 51.10 51.10 50.66 50.78 10,483 -0.42(-0.82%)
Jan 04, 2017 50.50 51.23 50.50 51.20 11,729 +1.36(+2.73%)
Jan 03, 2017 49.62 49.84 49.54 49.84 5,697 +0.06(+0.12%)
Dec 30, 2016 49.78 49.78 49.78 0 -0.09(-0.18%)
Dec 29, 2016 49.90 49.93 49.67 49.87 5,673 -0.18(-0.36%)
Dec 28, 2016 50.27 50.27 50.04 50.05 4,526 -0.19(-0.38%)
Dec 27, 2016 50.19 50.26 50.17 50.24 7,656 -0.24(-0.48%)
Dec 23, 2016 50.48 50.48 50.48 0 +0.21(+0.42%)
Dec 22, 2016 50.34 50.38 50.25 50.27 86,065 -0.34(-0.67%)
Dec 21, 2016 50.47 50.61 50.46 50.61 4,538 +0.19(+0.38%)
Dec 20, 2016 50.21 50.46 50.21 50.42 20,491 +0.60(+1.20%)
Dec 19, 2016 49.68 49.98 49.68 49.82 5,127 +0.09(+0.18%)
Dec 16, 2016 49.80 49.97 49.73 49.73 18,706 -0.06(-0.12%)
Dec 15, 2016 49.41 49.79 49.41 49.79 9,019 +0.18(+0.36%)
Dec 14, 2016 49.86 49.86 49.59 49.61 6,333 -0.25(-0.50%)
Dec 13, 2016 49.83 50.01 49.83 49.86 6,952 +0.05(+0.10%)
Dec 12, 2016 49.62 49.99 49.62 49.81 8,750 +0.64(+1.30%)
Dec 09, 2016 49.05 49.26 49.05 49.17 8,981 +0.25(+0.51%)
Dec 08, 2016 48.83 49.04 48.71 48.92 18,586 +0.22(+0.45%)
Dec 07, 2016 48.35 48.81 48.29 48.70 22,838 +1.48(+3.13%)
Dec 06, 2016 47.16 47.34 47.08 47.22 6,683 -0.90(-1.87%)
Dec 05, 2016 48.00 48.25 48.00 48.12 3,272 +0.22(+0.46%)
Dec 02, 2016 47.79 48.01 47.79 47.90 8,065 +0.29(+0.61%)
Dec 01, 2016 48.15 48.15 47.50 47.61 6,270 -0.91(-1.88%)
Nov 30, 2016 48.42 48.52 48.30 48.52 8,817 +0.12(+0.25%)
Nov 29, 2016 48.50 48.57 48.29 48.40 11,067 -0.05(-0.10%)
Nov 28, 2016 48.35 48.56 48.32 48.45 4,151 -0.34(-0.70%)
Nov 25, 2016 48.60 48.79 48.45 48.79 1,114 +0.04(+0.08%)
Nov 23, 2016 48.75 48.75 48.75 0 -0.15(-0.31%)
Nov 22, 2016 48.85 48.91 48.61 48.90 5,309 -0.18(-0.37%)
Nov 21, 2016 48.87 49.11 48.87 49.08 2,484 +0.22(+0.45%)
Nov 18, 2016 48.89 48.93 48.68 48.86 3,826 -0.57(-1.15%)
Nov 17, 2016 48.96 49.43 48.96 49.43 8,725 +1.06(+2.19%)
Nov 16, 2016 48.50 48.50 48.34 48.37 13,694 -0.42(-0.86%)
Nov 15, 2016 48.81 48.88 48.74 48.79 4,247 +0.07(+0.14%)
Nov 14, 2016 48.77 48.96 48.66 48.72 10,194 +0.58(+1.20%)
Nov 11, 2016 48.13 48.38 48.12 48.14 4,146 +0.01(+0.02%)
Nov 10, 2016 48.01 48.19 47.84 48.13 4,359 +0.38(+0.80%)
Nov 09, 2016 48.14 48.14 47.69 47.75 5,159 -1.19(-2.43%)
Nov 08, 2016 48.97 48.97 48.53 48.94 4,951 -0.46(-0.93%)
Nov 07, 2016 48.89 49.40 48.89 49.40 5,391 +0.75(+1.54%)
Nov 04, 2016 48.54 48.68 48.54 48.65 1,612 +0.08(+0.16%)
Nov 03, 2016 48.74 48.76 48.50 48.57 13,612 +0.06(+0.12%)
Nov 02, 2016 48.80 48.85 48.47 48.51 2,568 -0.56(-1.14%)
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.