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 56.54 57.03 56.14 56.42 56,162 -2.17(-3.70%)
Oct 30, 2002 57.94 58.81 57.85 58.59 18,198 +0.27(+0.46%)
Oct 29, 2002 57.90 58.54 57.79 58.32 33,572 +0.44(+0.76%)
Oct 28, 2002 58.12 58.13 57.52 57.89 1,631,549 -0.34(-0.59%)
Oct 25, 2002 57.61 58.23 57.14 58.23 19,662 +1.03(+1.81%)
Oct 24, 2002 57.86 58.40 57.20 57.20 39,533 -2.94(-4.88%)
Oct 23, 2002 59.76 60.18 59.20 60.13 32,735 +1.95(+3.35%)
Oct 22, 2002 57.53 58.55 57.53 58.18 52,188 -2.05(-3.40%)
Oct 21, 2002 59.28 60.24 59.28 60.23 24,996 +0.18(+0.30%)
Oct 18, 2002 59.66 60.24 58.85 60.05 16,943 +0.92(+1.55%)
Oct 17, 2002 59.28 59.90 58.90 59.13 43,612 +1.09(+1.88%)
Oct 16, 2002 57.85 58.42 57.80 58.04 36,919 -2.32(-3.85%)
Oct 15, 2002 59.19 60.39 59.19 60.36 70,072 +2.19(+3.76%)
Oct 14, 2002 57.85 58.46 57.37 58.17 33,363 -0.76(-1.28%)
Oct 11, 2002 58.71 59.57 57.51 58.93 48,318 +0.22(+0.37%)
Oct 10, 2002 57.56 58.76 56.90 58.71 26,669 +2.29(+4.07%)
Oct 09, 2002 57.94 57.94 56.41 56.41 47,377 -1.77(-3.04%)
Oct 08, 2002 58.33 59.04 57.61 58.18 20,603 +0.81(+1.42%)
Oct 07, 2002 58.80 58.84 57.37 57.37 13,387 -3.54(-5.81%)
Oct 04, 2002 61.96 61.96 60.72 60.91 31,689 +0.86(+1.43%)
Oct 03, 2002 60.62 61.56 59.76 60.05 21,649 -0.76(-1.26%)
Oct 02, 2002 60.95 61.96 60.00 60.81 51,770 -2.51(-3.97%)
Oct 01, 2002 62.53 63.34 61.10 63.33 39,952 +0.61(+0.98%)
Sep 30, 2002 63.82 63.82 62.53 62.71 57,418 -0.87(-1.37%)
Sep 27, 2002 64.54 65.26 63.57 63.58 27,192 -0.77(-1.20%)
Sep 26, 2002 64.44 64.95 63.77 64.36 15,583 +0.49(+0.76%)
Sep 25, 2002 62.82 64.05 62.82 63.87 16,838 +1.72(+2.77%)
Sep 24, 2002 62.32 63.15 62.07 62.15 111,489 -0.17(-0.28%)
Sep 23, 2002 64.87 64.87 62.15 62.32 23,009 -2.79(-4.29%)
Sep 20, 2002 65.33 65.78 64.06 65.11 28,761 -2.72(-4.02%)
Sep 19, 2002 68.62 69.01 67.84 67.84 19,766 -1.58(-2.27%)
Sep 18, 2002 68.22 69.70 68.18 69.42 47,796 +4.53(+6.98%)
Sep 17, 2002 66.31 66.31 64.46 64.88 26,146 +0.92(+1.43%)
Sep 16, 2002 64.30 64.54 63.97 63.97 4,288 -0.91(-1.40%)
Sep 13, 2002 65.63 65.64 64.64 64.87 11,504 -1.70(-2.56%)
Sep 12, 2002 67.44 67.44 66.32 66.58 9,099 -0.86(-1.28%)
Sep 11, 2002 67.98 68.24 67.23 67.44 10,772 +0.31(+0.46%)
Sep 10, 2002 66.93 67.49 66.78 67.13 20,603 -0.73(-1.07%)
Sep 09, 2002 67.50 67.86 67.03 67.86 36,082 +1.69(+2.56%)
Sep 06, 2002 65.49 66.22 65.49 66.17 91,931 +1.67(+2.59%)
Sep 05, 2002 64.54 64.80 64.35 64.49 31,898 -0.20(-0.31%)
Sep 04, 2002 63.27 64.69 63.27 64.69 36,500 +0.87(+1.36%)
Sep 03, 2002 64.06 64.16 63.58 63.82 40,265 -3.05(-4.56%)
Aug 30, 2002 65.97 67.31 65.83 66.87 18,511 +0.31(+0.46%)
Aug 29, 2002 66.93 66.93 66.21 66.57 73,210 -1.36(-2.00%)
Aug 28, 2002 69.03 69.80 67.92 67.92 10,981 -2.07(-2.95%)
Aug 27, 2002 70.66 71.23 69.99 69.99 6,275 -1.24(-1.74%)
Aug 26, 2002 71.28 71.71 70.74 71.23 19,453 +1.91(+2.76%)
Aug 23, 2002 70.47 70.71 69.32 69.32 10,040 -1.81(-2.54%)
Aug 22, 2002 70.59 71.52 70.28 71.13 1,129,534 +0.53(+0.74%)
Aug 21, 2002 69.32 70.75 69.32 70.60 13,282 +0.80(+1.15%)
Aug 20, 2002 69.35 70.31 68.70 69.80 12,654 -1.20(-1.68%)
Aug 16, 2002 70.28 71.33 70.28 70.99 8,157 +0.72(+1.02%)
Aug 15, 2002 69.83 70.28 69.43 70.28 10,040 +0.67(+0.96%)
Aug 14, 2002 68.28 70.03 68.24 69.61 35,873 +2.43(+3.62%)
Aug 13, 2002 67.68 68.03 67.17 67.18 21,753 +0.25(+0.37%)
Aug 12, 2002 67.89 67.89 66.50 66.93 13,596 +1.24(+1.89%)
Aug 07, 2002 65.40 65.99 65.02 65.69 28,342 +2.01(+3.15%)
Aug 06, 2002 63.11 64.06 62.63 63.68 33,676 +0.78(+1.25%)
Aug 05, 2002 64.06 64.54 62.86 62.90 28,342 +0.65(+1.04%)
Aug 02, 2002 63.30 63.49 62.15 62.25 16,210 -1.34(-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.