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 (%)
Oct 31, 2002 59.13 59.65 58.71 59.01 53,700 -2.27(-3.70%)
Oct 30, 2002 60.60 61.51 60.50 61.28 17,400 +0.28(+0.46%)
Oct 29, 2002 60.56 61.23 60.44 61.00 32,100 +0.46(+0.76%)
Oct 28, 2002 60.79 60.80 60.16 60.54 1,560,000 -0.36(-0.59%)
Oct 25, 2002 60.25 60.90 59.76 60.90 18,800 +1.08(+1.81%)
Oct 24, 2002 60.51 61.08 59.82 59.82 37,800 -3.07(-4.88%)
Oct 23, 2002 62.50 62.94 61.91 62.89 31,300 +2.04(+3.35%)
Oct 22, 2002 60.17 61.24 60.17 60.85 49,900 -2.14(-3.40%)
Oct 21, 2002 62.00 63.00 62.00 62.99 23,900 +0.19(+0.30%)
Oct 18, 2002 62.40 63.00 61.55 62.80 16,200 +0.96(+1.55%)
Oct 17, 2002 62.00 62.65 61.60 61.84 41,700 +1.14(+1.88%)
Oct 16, 2002 60.50 61.10 60.45 60.70 35,300 -2.43(-3.85%)
Oct 15, 2002 61.90 63.16 61.90 63.13 67,000 +2.29(+3.76%)
Oct 14, 2002 60.50 61.14 60.00 60.84 31,900 -0.79(-1.28%)
Oct 11, 2002 61.40 62.30 60.15 61.63 46,200 +0.23(+0.37%)
Oct 10, 2002 60.20 61.45 59.51 61.40 25,500 +2.40(+4.07%)
Oct 09, 2002 60.60 60.60 59.00 59.00 45,300 -1.85(-3.04%)
Oct 08, 2002 61.01 61.75 60.25 60.85 19,700 +0.85(+1.42%)
Oct 07, 2002 61.50 61.54 60.00 60.00 12,800 -3.70(-5.81%)
Oct 04, 2002 64.80 64.80 63.50 63.70 30,300 +0.90(+1.43%)
Oct 03, 2002 63.40 64.38 62.50 62.80 20,700 -0.80(-1.26%)
Oct 02, 2002 63.75 64.80 62.75 63.60 49,500 -2.63(-3.97%)
Oct 01, 2002 65.40 66.24 63.90 66.23 38,200 +0.64(+0.98%)
Sep 30, 2002 66.75 66.75 65.40 65.59 54,900 -0.91(-1.37%)
Sep 27, 2002 67.50 68.25 66.49 66.50 26,000 -0.81(-1.20%)
Sep 26, 2002 67.40 67.93 66.70 67.31 14,900 +0.51(+0.76%)
Sep 25, 2002 65.70 66.99 65.70 66.80 16,100 +1.80(+2.77%)
Sep 24, 2002 65.18 66.05 64.92 65.00 106,600 -0.18(-0.28%)
Sep 23, 2002 67.85 67.85 65.00 65.18 22,000 -2.92(-4.29%)
Sep 20, 2002 68.33 68.80 67.00 68.10 27,500 -2.85(-4.02%)
Sep 19, 2002 71.77 72.18 70.95 70.95 18,900 -1.65(-2.27%)
Sep 18, 2002 71.35 72.90 71.31 72.60 45,700 +4.74(+6.98%)
Sep 17, 2002 69.35 69.35 67.42 67.86 25,000 +0.96(+1.43%)
Sep 16, 2002 67.25 67.50 66.90 66.90 4,100 -0.95(-1.40%)
Sep 13, 2002 68.64 68.65 67.60 67.85 11,000 -1.78(-2.56%)
Sep 12, 2002 70.53 70.53 69.36 69.63 8,700 -0.90(-1.28%)
Sep 11, 2002 71.10 71.37 70.31 70.53 10,300 +0.32(+0.46%)
Sep 10, 2002 70.00 70.59 69.84 70.21 19,700 -0.76(-1.07%)
Sep 09, 2002 70.60 70.97 70.10 70.97 34,500 +1.77(+2.56%)
Sep 06, 2002 68.49 69.26 68.49 69.20 87,900 +1.75(+2.59%)
Sep 05, 2002 67.50 67.77 67.30 67.45 30,500 -0.21(-0.31%)
Sep 04, 2002 66.17 67.66 66.17 67.66 34,900 +0.91(+1.36%)
Sep 03, 2002 67.00 67.10 66.50 66.75 38,500 -3.19(-4.56%)
Aug 30, 2002 69.00 70.40 68.85 69.94 17,700 +0.32(+0.46%)
Aug 29, 2002 70.00 70.00 69.25 69.62 70,000 -1.42(-2.00%)
Aug 28, 2002 72.20 73.00 71.04 71.04 10,500 -2.16(-2.95%)
Aug 27, 2002 73.90 74.50 73.20 73.20 6,000 -1.30(-1.74%)
Aug 26, 2002 74.55 75.00 73.98 74.50 18,600 +2.00(+2.76%)
Aug 23, 2002 73.70 73.95 72.50 72.50 9,600 -1.89(-2.54%)
Aug 22, 2002 73.83 74.80 73.50 74.39 1,080,000 +0.55(+0.74%)
Aug 21, 2002 72.50 74.00 72.50 73.84 12,700 +0.84(+1.15%)
Aug 20, 2002 72.53 73.53 71.85 73.00 12,100 -1.25(-1.68%)
Aug 16, 2002 73.50 74.60 73.50 74.25 7,800 +0.75(+1.02%)
Aug 15, 2002 73.03 73.50 72.61 73.50 9,600 +0.70(+0.96%)
Aug 14, 2002 71.41 73.24 71.37 72.80 34,300 +2.54(+3.62%)
Aug 13, 2002 70.78 71.15 70.25 70.26 20,800 +0.26(+0.37%)
Aug 12, 2002 71.00 71.00 69.55 70.00 13,000 +1.30(+1.89%)
Aug 07, 2002 68.40 69.02 68.00 68.70 27,100 +2.10(+3.15%)
Aug 06, 2002 66.00 67.00 65.50 66.60 32,200 +0.82(+1.25%)
Aug 05, 2002 67.00 67.50 65.74 65.78 27,100 +0.68(+1.04%)
Aug 02, 2002 66.20 66.40 65.00 65.10 15,500 -1.40(-2.11%)
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.