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 (%)
Dec 31, 2003 67.00 67.56 66.90 67.00 8,500 -0.07(-0.10%)
Dec 30, 2003 66.80 67.23 66.65 67.07 19,900 -0.43(-0.64%)
Dec 29, 2003 66.75 67.50 66.65 67.50 10,600 +0.75(+1.12%)
Dec 26, 2003 66.96 67.36 66.75 66.75 4,900 +0.00(+0.00%)
Dec 24, 2003 66.55 67.15 66.21 66.75 16,200 +0.19(+0.29%)
Dec 23, 2003 66.45 66.71 66.45 66.56 9,000 +0.71(+1.08%)
Dec 22, 2003 65.26 66.00 65.24 65.85 21,200 +0.59(+0.90%)
Dec 19, 2003 65.80 66.15 65.22 65.26 36,200 +0.31(+0.48%)
Dec 18, 2003 63.30 64.95 63.30 64.95 14,700 +1.05(+1.64%)
Dec 17, 2003 64.10 64.22 63.90 63.90 9,100 -1.00(-1.54%)
Dec 16, 2003 63.95 64.97 63.83 64.90 34,000 +1.07(+1.68%)
Dec 15, 2003 64.70 64.79 63.82 63.83 67,100 +0.58(+0.92%)
Dec 12, 2003 63.25 63.52 63.01 63.25 10,300 +0.59(+0.94%)
Dec 11, 2003 61.55 62.70 61.35 62.66 23,800 +1.96(+3.23%)
Dec 10, 2003 60.50 61.20 60.50 60.70 33,600 -2.00(-3.19%)
Dec 09, 2003 63.45 63.79 62.70 62.70 22,800 -0.56(-0.89%)
Dec 08, 2003 62.76 63.26 62.40 63.26 23,100 +0.81(+1.30%)
Dec 05, 2003 64.00 64.00 63.23 62.45 7,400 -1.56(-2.44%)
Dec 04, 2003 63.17 64.00 63.17 64.01 59,000 +1.26(+2.01%)
Dec 03, 2003 63.61 63.61 62.75 62.75 34,300 +0.10(+0.16%)
Dec 02, 2003 62.09 63.01 62.09 62.65 42,700 +0.25(+0.40%)
Dec 01, 2003 62.46 62.60 62.31 62.40 31,200 +1.06(+1.73%)
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%)
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.