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 30, 2016 48.90 48.90 48.90 0 -0.09(-0.18%)
Dec 29, 2016 49.01 49.04 48.79 48.98 5,775 -0.18(-0.36%)
Dec 28, 2016 49.38 49.38 49.15 49.16 4,607 -0.19(-0.38%)
Dec 27, 2016 49.30 49.37 49.28 49.35 7,794 -0.24(-0.48%)
Dec 23, 2016 49.58 49.58 49.58 0 +0.21(+0.42%)
Dec 22, 2016 49.45 49.48 49.36 49.38 87,621 -0.33(-0.67%)
Dec 21, 2016 49.57 49.71 49.56 49.71 4,620 +0.19(+0.38%)
Dec 20, 2016 49.32 49.56 49.32 49.52 20,861 +0.59(+1.20%)
Dec 19, 2016 48.80 49.09 48.80 48.93 5,219 +0.09(+0.18%)
Dec 16, 2016 48.92 49.08 48.85 48.85 19,044 -0.06(-0.12%)
Dec 15, 2016 48.53 48.91 48.53 48.91 9,182 +0.18(+0.36%)
Dec 14, 2016 48.97 48.97 48.71 48.73 6,447 -0.25(-0.50%)
Dec 13, 2016 48.94 49.12 48.94 48.97 7,077 +0.05(+0.10%)
Dec 12, 2016 48.74 49.10 48.74 48.93 8,908 +0.63(+1.30%)
Dec 09, 2016 48.18 48.38 48.18 48.30 9,143 +0.25(+0.51%)
Dec 08, 2016 47.96 48.17 47.84 48.05 18,922 +0.22(+0.45%)
Dec 07, 2016 47.49 47.94 47.43 47.83 23,251 +1.45(+3.13%)
Dec 06, 2016 46.32 46.50 46.24 46.38 6,803 -0.88(-1.87%)
Dec 05, 2016 47.15 47.39 47.15 47.27 3,331 +0.22(+0.46%)
Dec 02, 2016 46.94 47.16 46.94 47.05 8,210 +0.28(+0.61%)
Dec 01, 2016 47.29 47.29 46.66 46.76 6,383 -0.89(-1.88%)
Nov 30, 2016 47.56 47.66 47.44 47.66 8,976 +0.12(+0.25%)
Nov 29, 2016 47.64 47.71 47.43 47.54 11,267 -0.05(-0.10%)
Nov 28, 2016 47.49 47.70 47.46 47.59 4,226 -0.33(-0.70%)
Nov 25, 2016 47.74 47.92 47.59 47.92 1,134 +0.04(+0.08%)
Nov 23, 2016 47.88 47.88 47.88 0 -0.15(-0.31%)
Nov 22, 2016 47.98 48.04 47.74 48.03 5,405 -0.18(-0.37%)
Nov 21, 2016 48.00 48.24 48.00 48.21 2,528 +0.22(+0.45%)
Nov 18, 2016 48.02 48.06 47.81 47.99 3,895 -0.56(-1.15%)
Nov 17, 2016 48.09 48.55 48.09 48.55 8,882 +1.04(+2.19%)
Nov 16, 2016 47.64 47.64 47.48 47.51 13,941 -0.41(-0.86%)
Nov 15, 2016 47.94 48.01 47.87 47.92 4,323 +0.07(+0.14%)
Nov 14, 2016 47.90 48.09 47.80 47.85 10,378 +0.57(+1.20%)
Nov 11, 2016 47.28 47.52 47.27 47.28 4,220 +0.01(+0.02%)
Nov 10, 2016 47.16 47.33 46.99 47.27 4,437 +0.37(+0.80%)
Nov 09, 2016 47.28 47.28 46.84 46.90 5,252 -1.17(-2.43%)
Nov 08, 2016 48.10 48.10 47.67 48.07 5,040 -0.45(-0.93%)
Nov 07, 2016 48.02 48.52 48.02 48.52 5,488 +0.74(+1.54%)
Nov 04, 2016 47.68 47.82 47.68 47.79 1,641 +0.08(+0.16%)
Nov 03, 2016 47.87 47.89 47.64 47.71 13,858 +0.06(+0.12%)
Nov 02, 2016 47.93 47.98 47.61 47.65 2,614 -0.55(-1.14%)
Nov 01, 2016 48.30 48.45 47.76 48.20 27,963 +0.48(+1.01%)
Oct 31, 2016 47.65 48.23 47.13 47.72 9,462 -0.33(-0.70%)
Oct 28, 2016 47.97 48.36 47.86 48.05 3,588 -0.06(-0.12%)
Oct 27, 2016 48.30 48.31 47.78 48.11 4,090 -0.17(-0.35%)
Oct 26, 2016 48.35 48.40 48.28 48.28 5,269 -0.31(-0.65%)
Oct 25, 2016 48.39 48.59 48.26 48.59 6,271 +0.28(+0.59%)
Oct 24, 2016 48.31 48.36 48.19 48.31 2,161 +0.00(+0.00%)
Oct 21, 2016 48.03 48.46 48.03 48.31 4,382 +0.48(+1.01%)
Oct 20, 2016 47.69 47.88 47.69 47.83 1,965 +0.11(+0.23%)
Oct 19, 2016 47.69 47.83 47.65 47.72 4,028 +0.01(+0.02%)
Oct 18, 2016 47.56 47.71 47.46 47.71 7,370 +0.33(+0.71%)
Oct 17, 2016 47.11 47.64 47.02 47.37 5,913 +0.55(+1.17%)
Oct 14, 2016 46.81 46.96 46.54 46.82 3,939 +0.11(+0.23%)
Oct 13, 2016 46.96 46.96 46.60 46.72 3,359 -0.88(-1.85%)
Oct 12, 2016 47.55 47.63 47.43 47.59 2,781 -0.02(-0.03%)
Oct 11, 2016 47.85 47.85 47.56 47.61 8,379 +0.12(+0.25%)
Oct 10, 2016 47.25 47.60 47.25 47.49 6,795 +0.32(+0.69%)
Oct 07, 2016 47.20 47.20 46.93 47.17 4,317 +0.03(+0.06%)
Oct 06, 2016 47.09 47.15 47.04 47.14 2,598 -0.06(-0.12%)
Oct 05, 2016 47.09 47.20 47.06 47.20 4,751 +0.74(+1.59%)
Oct 04, 2016 46.94 46.96 46.46 46.46 3,362 -0.48(-1.03%)
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.