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, 2014 46.80 47.25 46.80 46.91 3,496 +0.12(+0.25%)
Nov 26, 2014 46.96 46.79 46.79 46.79 8,292 -0.02(-0.04%)
Nov 25, 2014 46.81 46.97 46.71 46.81 17,333 +0.20(+0.43%)
Nov 24, 2014 46.70 46.78 46.59 46.61 9,636 +0.10(+0.21%)
Nov 21, 2014 46.85 46.88 46.42 46.51 46,861 +0.67(+1.45%)
Nov 20, 2014 45.94 45.96 45.68 45.85 8,267 -0.54(-1.16%)
Nov 19, 2014 46.23 46.46 46.23 46.39 20,761 +0.02(+0.04%)
Nov 18, 2014 46.10 46.37 45.99 46.37 19,882 +1.23(+2.71%)
Nov 17, 2014 45.18 45.28 45.08 45.14 11,862 -0.38(-0.83%)
Nov 14, 2014 45.34 45.52 45.32 45.52 16,029 +0.29(+0.64%)
Nov 13, 2014 45.10 45.32 44.97 45.23 23,350 +0.78(+1.76%)
Nov 12, 2014 44.23 44.51 44.23 44.45 14,799 -0.08(-0.17%)
Nov 11, 2014 44.33 44.59 44.33 44.52 16,716 +0.76(+1.74%)
Nov 10, 2014 43.53 43.79 43.45 43.76 10,371 +0.23(+0.53%)
Nov 07, 2014 43.55 43.61 43.25 43.53 16,416 +0.13(+0.29%)
Nov 06, 2014 43.41 43.51 43.28 43.41 7,316 -1.23(-2.77%)
Nov 05, 2014 44.65 44.78 44.21 44.64 21,700 +0.37(+0.83%)
Nov 04, 2014 44.51 44.51 43.78 44.27 16,687 -0.88(-1.94%)
Nov 03, 2014 44.76 45.33 44.70 45.15 25,047 +0.40(+0.88%)
Oct 31, 2014 44.08 44.83 44.08 44.76 46,027 +2.53(+5.99%)
Oct 30, 2014 42.45 43.07 41.14 42.23 22,784 +0.66(+1.58%)
Oct 29, 2014 41.72 41.84 41.39 41.57 23,203 +0.17(+0.42%)
Oct 28, 2014 41.45 41.54 41.23 41.40 22,303 +0.13(+0.30%)
Oct 27, 2014 41.10 41.40 41.40 41.27 25,801 -0.13(-0.30%)
Oct 24, 2014 41.12 41.40 40.98 41.40 50,807 +0.37(+0.89%)
Oct 23, 2014 40.95 41.27 40.93 41.03 46,951 +0.52(+1.29%)
Oct 22, 2014 40.85 41.13 40.48 40.51 169,572 -0.05(-0.12%)
Oct 21, 2014 40.31 40.67 40.31 40.56 32,682 -0.34(-0.83%)
Oct 20, 2014 40.27 40.97 40.27 40.90 26,536 +0.37(+0.90%)
Oct 17, 2014 40.37 40.54 40.17 40.53 18,898 +0.09(+0.21%)
Oct 16, 2014 39.84 40.66 39.84 40.44 33,318 -0.33(-0.80%)
Oct 15, 2014 40.57 40.90 40.16 40.77 21,416 -0.27(-0.66%)
Oct 14, 2014 40.94 41.29 40.89 41.04 15,728 +0.27(+0.66%)
Oct 13, 2014 41.57 41.71 40.77 40.77 52,765 -0.71(-1.72%)
Oct 10, 2014 42.00 42.06 41.44 41.49 25,697 -0.96(-2.27%)
Oct 09, 2014 43.16 43.16 41.77 42.45 40,689 -1.08(-2.48%)
Oct 08, 2014 42.95 43.55 42.77 43.53 17,160 +0.44(+1.03%)
Oct 07, 2014 43.18 43.40 43.02 43.09 15,756 -0.27(-0.62%)
Oct 06, 2014 43.54 43.54 43.23 43.36 24,339 -0.06(-0.13%)
Oct 03, 2014 43.32 43.41 43.17 43.41 16,238 +0.35(+0.81%)
Oct 02, 2014 43.22 43.22 42.71 43.07 27,229 -0.44(-1.02%)
Oct 01, 2014 44.38 44.38 43.50 43.51 60,065 -1.53(-3.41%)
Sep 30, 2014 45.09 45.09 44.78 45.05 12,253 -0.53(-1.16%)
Sep 29, 2014 45.61 45.61 45.46 45.58 5,650 -0.22(-0.48%)
Sep 26, 2014 45.47 45.92 45.47 45.80 19,239 +0.46(+1.02%)
Sep 25, 2014 45.64 45.80 44.78 45.33 24,275 -0.15(-0.34%)
Sep 24, 2014 45.10 45.55 45.10 45.49 12,351 +0.55(+1.22%)
Sep 23, 2014 44.95 45.02 44.78 44.94 4,932 -0.22(-0.49%)
Sep 22, 2014 45.27 45.27 45.02 45.16 6,980 -0.53(-1.16%)
Sep 19, 2014 45.51 45.70 45.49 45.69 9,972 +0.15(+0.34%)
Sep 18, 2014 45.36 45.54 45.36 45.54 30,644 +0.26(+0.58%)
Sep 17, 2014 45.39 45.39 45.16 45.28 2,805 -0.26(-0.57%)
Sep 16, 2014 44.99 45.57 44.99 45.54 8,467 +0.31(+0.68%)
Sep 15, 2014 45.30 45.30 45.12 45.23 4,465 +0.12(+0.26%)
Sep 12, 2014 45.54 45.72 45.03 45.11 24,722 -0.66(-1.43%)
Sep 11, 2014 45.62 45.77 45.47 45.77 4,352 +0.15(+0.34%)
Sep 10, 2014 45.33 45.61 45.32 45.61 4,151 +0.56(+1.24%)
Sep 09, 2014 45.14 45.14 44.92 45.05 3,769 -0.31(-0.68%)
Sep 08, 2014 45.35 45.36 45.27 45.36 5,686 -0.39(-0.84%)
Sep 05, 2014 45.30 45.75 45.30 45.75 19,897 +0.33(+0.72%)
Sep 04, 2014 45.39 45.63 45.39 45.42 5,295 -0.12(-0.25%)
Sep 03, 2014 45.97 45.97 45.54 45.54 3,144 -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.