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 (%)
Apr 30, 2012 97.06 97.31 96.67 97.31 8,988 -0.44(-0.45%)
Apr 27, 2012 98.54 98.54 96.00 97.75 5,967 +1.70(+1.77%)
Apr 26, 2012 94.66 96.39 94.41 96.05 48,720 +3.75(+4.06%)
Apr 25, 2012 92.51 92.51 91.95 92.30 3,874 +0.19(+0.20%)
Apr 24, 2012 92.02 92.45 92.00 92.11 2,412 +1.55(+1.71%)
Apr 23, 2012 90.40 90.56 90.13 90.56 6,631 +0.89(+0.99%)
Apr 20, 2012 89.60 89.80 89.60 89.67 2,400 +0.51(+0.57%)
Apr 19, 2012 89.57 89.84 88.96 89.16 5,316 -1.08(-1.20%)
Apr 18, 2012 89.86 90.24 89.86 90.24 1,141 +0.70(+0.78%)
Apr 17, 2012 89.13 89.69 89.13 89.54 680 +1.19(+1.35%)
Apr 16, 2012 88.79 88.79 88.25 88.35 1,760 -1.02(-1.14%)
Apr 13, 2012 89.51 89.73 89.18 89.37 2,507 -0.73(-0.81%)
Apr 12, 2012 89.67 90.10 89.67 90.10 3,381 +0.41(+0.46%)
Apr 11, 2012 89.03 89.69 89.03 89.69 2,111 +1.72(+1.95%)
Apr 10, 2012 88.52 88.71 87.90 87.98 3,232 -0.41(-0.47%)
Apr 09, 2012 87.96 88.39 87.96 88.39 3,043 -0.06(-0.07%)
Apr 05, 2012 88.23 88.65 87.40 88.45 11,844 +0.23(+0.26%)
Apr 04, 2012 88.70 88.70 88.00 88.22 2,024 -2.63(-2.89%)
Apr 03, 2012 91.96 91.96 90.80 90.85 5,026 -1.64(-1.77%)
Apr 02, 2012 91.86 92.62 91.86 92.49 3,137 +0.17(+0.18%)
Mar 30, 2012 92.41 92.66 92.21 92.32 3,475 +1.06(+1.16%)
Mar 29, 2012 91.57 91.57 90.86 91.26 2,523 -1.49(-1.61%)
Mar 28, 2012 92.74 92.90 92.17 92.75 1,836 +0.50(+0.54%)
Mar 27, 2012 92.60 92.89 92.25 92.25 5,835 -0.03(-0.03%)
Mar 26, 2012 91.92 92.28 91.76 92.28 1,146 +2.06(+2.28%)
Mar 23, 2012 89.96 90.23 89.81 90.22 800 -0.61(-0.67%)
Mar 22, 2012 90.46 90.96 90.46 90.83 3,520 +0.63(+0.70%)
Mar 21, 2012 90.08 90.32 89.90 90.20 3,490 +0.48(+0.53%)
Mar 20, 2012 89.39 89.72 89.26 89.72 5,915 -0.68(-0.75%)
Mar 19, 2012 90.38 90.61 90.02 90.40 8,774 -1.30(-1.42%)
Mar 16, 2012 91.76 92.10 91.36 91.70 9,661 +0.88(+0.97%)
Mar 15, 2012 90.91 91.15 90.60 90.82 10,213 -0.28(-0.31%)
Mar 14, 2012 91.28 91.34 91.01 91.10 7,781 +0.35(+0.39%)
Mar 13, 2012 89.90 90.79 89.80 90.75 4,528 +0.73(+0.81%)
Mar 12, 2012 90.43 90.43 89.94 90.02 2,027 -1.37(-1.49%)
Mar 09, 2012 91.35 91.58 91.17 91.39 3,358 +0.81(+0.89%)
Mar 08, 2012 90.16 90.58 90.00 90.58 7,596 +2.49(+2.83%)
Mar 07, 2012 88.22 88.39 87.81 88.09 15,689 +1.92(+2.23%)
Mar 06, 2012 86.46 86.48 86.01 86.17 6,021 -0.71(-0.82%)
Mar 05, 2012 87.51 89.62 86.88 86.88 10,053 -2.74(-3.06%)
Mar 02, 2012 89.59 89.74 89.53 89.62 4,503 -0.58(-0.64%)
Mar 01, 2012 90.00 90.25 89.91 90.20 8,094 +0.78(+0.87%)
Feb 29, 2012 89.66 89.97 89.20 89.42 8,738 +1.39(+1.58%)
Feb 28, 2012 87.90 88.34 87.89 88.03 3,036 +2.82(+3.31%)
Feb 27, 2012 84.73 85.21 84.29 85.21 6,110 -1.11(-1.29%)
Feb 24, 2012 86.49 86.62 86.17 86.32 18,112 +0.32(+0.37%)
Feb 23, 2012 86.08 86.46 85.66 86.00 19,857 -1.81(-2.06%)
Feb 22, 2012 87.98 88.31 87.81 87.81 2,131 -0.02(-0.02%)
Feb 21, 2012 88.29 88.39 87.81 87.83 1,360 -0.25(-0.28%)
Feb 17, 2012 88.57 88.75 87.98 88.08 3,245 +0.17(+0.19%)
Feb 16, 2012 86.86 87.92 86.86 87.91 1,894 +0.78(+0.90%)
Feb 15, 2012 87.76 87.76 87.13 87.13 5,066 +1.88(+2.21%)
Feb 14, 2012 85.38 85.59 84.80 85.25 2,516 -0.57(-0.66%)
Feb 13, 2012 85.97 85.98 85.65 85.82 2,649 +0.23(+0.27%)
Feb 10, 2012 85.60 85.63 85.30 85.59 2,695 -0.18(-0.21%)
Feb 09, 2012 86.47 86.51 85.77 85.77 2,036 -1.30(-1.49%)
Feb 08, 2012 86.38 87.07 86.15 87.07 10,107 +0.46(+0.53%)
Feb 07, 2012 86.19 86.61 86.17 86.61 2,747 +0.42(+0.49%)
Feb 06, 2012 86.00 86.50 86.00 86.19 6,093 -0.55(-0.63%)
Feb 03, 2012 86.06 86.74 85.98 86.74 2,905 +0.92(+1.07%)
Feb 02, 2012 86.07 86.07 85.55 85.82 4,224 -0.48(-0.56%)
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.