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 (%)
Feb 28, 2014 43.64 43.99 43.19 43.93 11,605 +0.04(+0.09%)
Feb 27, 2014 43.73 43.89 43.46 43.89 14,976 -0.64(-1.43%)
Feb 26, 2014 44.46 44.74 44.23 44.52 35,665 +1.19(+2.74%)
Feb 25, 2014 43.40 43.60 43.26 43.34 16,567 -0.17(-0.40%)
Feb 24, 2014 43.67 43.79 43.45 43.51 18,540 +0.06(+0.13%)
Feb 21, 2014 43.66 43.92 43.45 43.45 11,434 +0.47(+1.10%)
Feb 20, 2014 42.67 43.01 42.56 42.98 15,960 -0.41(-0.93%)
Feb 19, 2014 43.68 43.86 43.39 43.39 20,497 -0.01(-0.02%)
Feb 18, 2014 43.34 43.59 43.15 43.40 17,218 +0.85(+2.00%)
Feb 14, 2014 42.27 42.55 42.55 42.55 37,210 -0.27(-0.63%)
Feb 13, 2014 42.10 42.86 42.10 42.82 25,649 -0.01(-0.02%)
Feb 12, 2014 42.75 42.83 42.57 42.83 11,770 +0.01(+0.02%)
Feb 11, 2014 42.32 42.88 42.32 42.82 12,066 +0.69(+1.65%)
Feb 10, 2014 42.62 42.62 42.07 42.12 29,972 -0.73(-1.71%)
Feb 07, 2014 42.42 43.26 42.30 42.86 21,471 +0.68(+1.60%)
Feb 06, 2014 41.41 42.22 41.41 42.18 24,522 +0.43(+1.04%)
Feb 05, 2014 41.70 43.44 41.34 41.75 29,336 -0.42(-1.01%)
Feb 04, 2014 41.74 42.17 41.49 42.17 36,529 -0.04(-0.09%)
Feb 03, 2014 43.06 43.06 42.03 42.21 85,848 -0.97(-2.26%)
Jan 31, 2014 43.05 43.54 42.97 43.18 28,384 -0.96(-2.19%)
Jan 30, 2014 44.45 44.49 44.07 44.15 42,207 -0.62(-1.38%)
Jan 29, 2014 45.30 45.34 43.76 44.77 243,263 -1.36(-2.95%)
Jan 28, 2014 46.02 46.70 45.97 46.13 36,198 +0.46(+1.01%)
Jan 27, 2014 45.81 46.09 45.49 45.66 7,882 +0.00(+0.00%)
Jan 24, 2014 46.18 46.46 45.49 45.66 35,640 -1.22(-2.59%)
Jan 23, 2014 47.06 47.26 46.79 46.88 13,843 -0.01(-0.02%)
Jan 22, 2014 47.23 47.23 46.84 46.89 19,225 -0.15(-0.33%)
Jan 21, 2014 47.00 47.25 46.81 47.04 17,251 +0.23(+0.49%)
Jan 17, 2014 46.75 46.81 46.81 46.81 17,413 +0.21(+0.46%)
Jan 16, 2014 46.66 46.77 46.53 46.60 15,464 -0.40(-0.84%)
Jan 15, 2014 46.88 47.24 46.86 46.99 17,348 +0.49(+1.06%)
Jan 14, 2014 46.43 46.53 45.96 46.50 20,200 -0.19(-0.41%)
Jan 13, 2014 47.34 47.41 46.60 46.70 18,148 -0.85(-1.79%)
Jan 10, 2014 47.25 47.59 47.00 47.54 16,541 +0.04(+0.08%)
Jan 09, 2014 47.79 47.83 47.20 47.51 8,261 -0.61(-1.26%)
Jan 08, 2014 47.97 48.16 47.75 48.11 15,257 +0.64(+1.34%)
Jan 07, 2014 47.47 47.50 47.16 47.48 11,673 +0.40(+0.84%)
Jan 06, 2014 47.34 47.41 46.94 47.08 22,935 -0.82(-1.71%)
Jan 03, 2014 47.74 47.94 47.63 47.90 7,772 +0.12(+0.24%)
Jan 02, 2014 47.53 48.08 47.53 47.79 13,271 -0.59(-1.22%)
Dec 31, 2013 48.14 48.37 48.37 48.37 29,022 +0.10(+0.20%)
Dec 30, 2013 48.16 48.50 48.16 48.28 9,823 +0.31(+0.64%)
Dec 27, 2013 48.22 48.28 47.63 47.97 36,117 -0.74(-1.52%)
Dec 26, 2013 48.87 49.51 48.54 48.71 7,356 +0.11(+0.22%)
Dec 24, 2013 48.67 48.67 48.46 48.61 7,865 -1.02(-2.06%)
Dec 23, 2013 49.39 49.85 49.31 49.63 15,167 +0.20(+0.41%)
Dec 20, 2013 49.06 49.43 48.85 49.43 6,970 +0.13(+0.27%)
Dec 19, 2013 49.59 49.60 49.29 49.29 5,562 -0.23(-0.46%)
Dec 18, 2013 48.82 49.52 48.66 49.52 12,874 +2.11(+4.46%)
Dec 17, 2013 47.48 47.69 47.37 47.41 26,302 -0.90(-1.86%)
Dec 16, 2013 48.44 48.96 48.10 48.31 16,120 +0.15(+0.32%)
Dec 13, 2013 48.44 48.44 47.94 48.15 7,604 -0.46(-0.95%)
Dec 12, 2013 48.46 48.76 48.41 48.62 13,916 +0.13(+0.26%)
Dec 11, 2013 49.03 49.08 48.48 48.49 16,829 -1.08(-2.18%)
Dec 10, 2013 49.56 49.66 49.44 49.57 7,132 -0.05(-0.10%)
Dec 09, 2013 49.29 49.81 49.29 49.62 16,492 +0.66(+1.34%)
Dec 06, 2013 48.82 49.24 48.82 48.96 12,002 +0.43(+0.89%)
Dec 05, 2013 48.79 48.85 48.28 48.53 11,876 -0.98(-1.99%)
Dec 04, 2013 49.35 49.59 49.09 49.51 10,911 -1.15(-2.27%)
Dec 03, 2013 50.74 50.91 50.60 50.66 10,088 -0.59(-1.15%)
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.