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 (%)
Mar 31, 2003 49.55 49.55 48.55 49.29 37,300 -1.52(-2.99%)
Mar 28, 2003 51.73 51.86 50.80 50.81 16,400 -1.42(-2.72%)
Mar 27, 2003 51.73 52.25 51.73 52.23 9,600 +0.63(+1.22%)
Mar 26, 2003 51.65 51.92 51.34 51.60 14,200 -0.28(-0.54%)
Mar 25, 2003 51.66 52.24 51.64 51.88 10,100 +0.36(+0.70%)
Mar 24, 2003 52.15 52.18 51.30 51.52 23,900 -0.63(-1.21%)
Mar 21, 2003 51.25 52.21 51.00 52.15 18,800 +0.99(+1.94%)
Mar 20, 2003 51.00 51.66 50.65 51.16 12,100 -0.64(-1.24%)
Mar 19, 2003 51.10 51.82 51.10 51.80 15,000 +0.82(+1.61%)
Mar 18, 2003 50.50 51.51 50.50 50.98 29,900 -0.55(-1.07%)
Mar 17, 2003 50.25 51.78 50.25 51.53 59,100 -0.07(-0.14%)
Mar 14, 2003 51.95 52.29 51.50 51.60 34,200 +0.36(+0.70%)
Mar 13, 2003 49.75 51.24 49.50 51.24 53,200 +1.34(+2.69%)
Mar 12, 2003 49.30 49.98 49.07 49.90 32,700 +1.66(+3.44%)
Mar 11, 2003 48.55 48.66 48.20 48.24 14,400 -0.64(-1.31%)
Mar 10, 2003 49.70 49.85 48.66 48.88 21,400 -1.82(-3.59%)
Mar 07, 2003 50.98 51.18 50.25 50.70 24,100 -2.23(-4.21%)
Mar 06, 2003 52.55 53.05 52.30 52.93 9,500 -0.21(-0.40%)
Mar 05, 2003 52.70 53.30 52.50 53.14 16,600 +0.34(+0.64%)
Mar 04, 2003 53.10 53.30 52.78 52.80 9,600 -0.84(-1.57%)
Mar 03, 2003 53.61 54.25 53.37 53.64 6,900 +1.04(+1.98%)
Feb 28, 2003 52.57 53.27 52.57 52.60 27,400 -0.30(-0.57%)
Feb 27, 2003 53.02 53.32 52.80 52.90 21,500 -0.31(-0.58%)
Feb 26, 2003 53.25 53.46 53.05 53.21 3,700 -0.51(-0.95%)
Feb 25, 2003 53.50 53.72 53.10 53.72 11,500 -0.43(-0.79%)
Feb 24, 2003 54.40 54.48 53.75 54.15 17,100 -0.35(-0.64%)
Feb 21, 2003 53.65 54.50 53.65 54.50 14,600 -0.35(-0.64%)
Feb 20, 2003 54.71 55.10 54.25 54.85 15,700 -0.47(-0.85%)
Feb 19, 2003 55.14 55.52 54.90 55.32 8,300 -0.43(-0.77%)
Feb 18, 2003 54.75 55.75 54.75 55.75 14,400 +0.75(+1.36%)
Feb 14, 2003 54.75 55.00 54.05 55.00 21,300 +1.75(+3.29%)
Feb 13, 2003 53.49 53.49 53.14 53.25 20,100 -0.61(-1.13%)
Feb 12, 2003 53.90 54.40 53.80 53.86 11,700 +0.91(+1.72%)
Feb 11, 2003 53.00 53.69 52.95 52.95 25,600 -0.05(-0.09%)
Feb 10, 2003 53.10 53.50 53.00 53.00 10,100 +0.40(+0.76%)
Feb 07, 2003 52.60 53.28 52.58 52.60 21,600 -1.25(-2.32%)
Feb 06, 2003 54.29 54.30 53.74 53.85 39,400 -2.07(-3.70%)
Feb 05, 2003 55.95 56.25 55.70 55.92 20,300 +0.51(+0.92%)
Feb 04, 2003 55.50 55.70 55.05 55.41 7,000 -0.61(-1.09%)
Feb 03, 2003 55.96 56.71 55.96 56.02 11,000 +0.67(+1.21%)
Jan 31, 2003 55.03 55.40 54.37 55.35 22,800 +0.05(+0.09%)
Jan 30, 2003 56.25 56.25 55.15 55.30 45,400 -1.48(-2.61%)
Jan 29, 2003 55.80 57.09 55.80 56.78 32,500 -0.82(-1.42%)
Jan 28, 2003 57.50 57.63 57.20 57.60 13,800 -0.25(-0.43%)
Jan 27, 2003 58.00 58.25 57.53 57.85 8,900 -1.45(-2.45%)
Jan 24, 2003 59.92 59.93 59.30 59.30 27,100 -0.31(-0.52%)
Jan 23, 2003 59.50 59.61 59.33 59.61 47,000 +2.84(+5.00%)
Jan 22, 2003 56.60 57.19 56.60 56.77 13,000 -0.67(-1.17%)
Jan 21, 2003 58.00 58.00 57.33 57.44 14,000 -0.47(-0.81%)
Jan 17, 2003 58.50 58.50 57.83 57.91 51,600 +0.36(+0.63%)
Jan 16, 2003 57.40 57.86 57.35 57.55 7,900 +0.15(+0.26%)
Jan 15, 2003 57.30 57.70 57.30 57.40 8,100 -0.10(-0.17%)
Jan 14, 2003 56.49 57.50 56.29 57.50 22,700 +1.15(+2.04%)
Jan 13, 2003 56.80 57.00 56.30 56.35 13,300 -0.65(-1.14%)
Jan 10, 2003 56.35 57.00 56.25 57.00 30,200 -1.20(-2.06%)
Jan 09, 2003 57.13 58.20 57.13 58.20 27,900 +1.09(+1.91%)
Jan 08, 2003 57.14 57.60 57.06 57.11 12,200 -0.89(-1.53%)
Jan 07, 2003 58.10 58.45 57.58 58.00 44,500 -1.75(-2.93%)
Jan 06, 2003 58.65 59.80 58.65 59.75 27,300 +1.15(+1.96%)
Jan 03, 2003 58.10 58.60 58.10 58.60 24,000 +0.36(+0.62%)
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.