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 (%)
Nov 28, 2003 60.75 61.34 60.65 61.34 2,500 +0.49(+0.81%)
Nov 26, 2003 60.74 61.00 60.30 60.85 19,000 +1.15(+1.93%)
Nov 25, 2003 59.50 59.85 59.27 59.70 16,100 +0.00(+0.00%)
Nov 24, 2003 59.00 59.80 58.95 59.70 43,600 +1.28(+2.19%)
Nov 21, 2003 58.65 58.86 58.42 58.42 12,600 +0.27(+0.46%)
Nov 20, 2003 58.30 59.13 58.15 58.15 43,900 -0.70(-1.19%)
Nov 19, 2003 58.49 59.19 58.08 58.85 27,200 -0.84(-1.41%)
Nov 18, 2003 59.50 60.01 58.96 59.69 45,000 +1.57(+2.70%)
Nov 17, 2003 58.39 58.44 57.60 58.12 50,300 -1.81(-3.02%)
Nov 14, 2003 59.90 59.90 58.90 59.93 26,200 -0.67(-1.11%)
Nov 13, 2003 60.20 60.97 60.20 60.60 21,500 -0.80(-1.30%)
Nov 12, 2003 60.06 61.42 60.06 61.40 27,700 +1.55(+2.59%)
Nov 11, 2003 60.54 60.54 59.50 59.85 18,400 -1.15(-1.89%)
Nov 10, 2003 61.48 61.51 60.65 61.00 32,400 -1.59(-2.54%)
Nov 07, 2003 62.91 62.95 62.16 62.59 27,200 -0.32(-0.51%)
Nov 06, 2003 62.26 63.20 62.26 62.91 23,700 +0.26(+0.42%)
Nov 05, 2003 62.30 62.30 62.47 62.65 43,900 +0.78(+1.26%)
Nov 04, 2003 62.30 62.30 62.07 61.87 21,900 +0.22(+0.36%)
Nov 03, 2003 61.44 61.44 61.44 61.65 20,400 +0.30(+0.49%)
Oct 31, 2003 61.20 61.58 61.20 61.35 11,200 -1.26(-2.01%)
Oct 30, 2003 62.30 62.61 62.30 62.61 19,700 +0.28(+0.45%)
Oct 29, 2003 61.50 62.43 61.45 62.33 21,700 +0.93(+1.51%)
Oct 28, 2003 60.40 61.75 60.21 61.40 31,000 +3.05(+5.23%)
Oct 27, 2003 57.90 58.75 57.90 58.35 21,100 +0.45(+0.78%)
Oct 24, 2003 58.30 58.40 57.40 57.90 27,700 -0.85(-1.45%)
Oct 23, 2003 57.70 58.90 57.70 58.75 59,700 -1.70(-2.81%)
Oct 22, 2003 61.15 61.15 60.20 60.45 47,300 -2.49(-3.96%)
Oct 21, 2003 62.74 62.95 62.43 62.94 13,700 -0.06(-0.10%)
Oct 20, 2003 62.46 63.19 62.46 63.00 18,400 +0.50(+0.80%)
Oct 17, 2003 62.80 62.80 62.35 62.50 16,400 -0.32(-0.51%)
Oct 16, 2003 62.49 63.49 62.39 62.82 44,600 +0.33(+0.53%)
Oct 15, 2003 63.05 63.05 62.25 62.49 18,000 -0.59(-0.94%)
Oct 14, 2003 62.20 62.72 62.20 63.08 32,200 +0.99(+1.59%)
Oct 13, 2003 62.20 62.55 61.59 62.09 23,400 -0.11(-0.18%)
Oct 10, 2003 61.64 62.20 61.64 62.20 16,200 +1.23(+2.02%)
Oct 09, 2003 60.30 61.60 60.30 60.97 43,800 -0.48(-0.78%)
Oct 08, 2003 61.20 61.70 60.84 61.45 44,500 -1.81(-2.86%)
Oct 07, 2003 63.10 63.10 63.10 63.26 27,400 +0.36(+0.57%)
Oct 06, 2003 62.70 62.90 62.00 62.90 15,400 -0.12(-0.19%)
Oct 03, 2003 63.13 63.32 63.13 63.02 66,500 +1.83(+2.99%)
Oct 02, 2003 61.03 61.23 60.91 61.19 16,000 -0.36(-0.58%)
Oct 01, 2003 59.50 61.56 59.50 61.55 27,200 +2.21(+3.72%)
Sep 30, 2003 60.00 60.00 59.00 59.34 36,600 -1.79(-2.93%)
Sep 29, 2003 60.50 61.20 60.50 61.13 14,600 +0.03(+0.05%)
Sep 26, 2003 61.00 61.54 60.88 61.10 19,300 +0.25(+0.41%)
Sep 25, 2003 60.60 61.80 60.26 60.85 30,800 +0.29(+0.48%)
Sep 24, 2003 62.15 62.15 60.56 60.56 48,100 -1.55(-2.50%)
Sep 23, 2003 61.97 62.18 61.70 62.11 34,300 +0.14(+0.23%)
Sep 22, 2003 61.50 61.97 61.05 61.97 55,900 -2.71(-4.19%)
Sep 19, 2003 65.35 65.35 64.68 64.68 67,400 -4.57(-6.60%)
Sep 18, 2003 68.50 69.06 68.36 69.25 25,600 +1.95(+2.90%)
Sep 17, 2003 66.97 68.00 66.90 67.30 15,500 -0.70(-1.03%)
Sep 16, 2003 64.05 68.00 66.18 68.00 65,000 +3.95(+6.17%)
Sep 15, 2003 64.51 64.90 64.05 64.05 59,900 -0.45(-0.70%)
Sep 12, 2003 64.10 64.60 63.90 64.50 15,600 -0.42(-0.65%)
Sep 11, 2003 64.15 65.12 64.00 64.92 29,600 -0.18(-0.28%)
Sep 10, 2003 66.50 66.59 65.10 65.10 47,100 -2.23(-3.31%)
Sep 09, 2003 67.75 68.33 67.33 67.33 38,600 +0.39(+0.58%)
Sep 08, 2003 66.40 67.35 66.34 66.94 28,000 +0.09(+0.13%)
Sep 05, 2003 66.50 66.95 66.15 66.85 18,700 -0.65(-0.96%)
Sep 04, 2003 66.70 67.58 66.60 67.50 23,400 -1.07(-1.56%)
Sep 03, 2003 68.58 69.20 67.95 68.57 77,300 -0.18(-0.26%)
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.