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, 2015 52.30 52.79 51.75 51.96 29,093 -2.34(-4.31%)
Apr 29, 2015 54.89 54.89 53.91 54.30 24,889 -0.81(-1.47%)
Apr 28, 2015 55.10 55.74 55.08 55.11 32,311 -2.75(-4.75%)
Apr 27, 2015 58.12 58.90 57.84 57.86 69,732 +0.00(+0.00%)
Apr 24, 2015 59.04 59.06 57.69 57.86 104,291 -1.71(-2.87%)
Apr 23, 2015 59.42 59.69 59.35 59.57 12,435 +0.82(+1.40%)
Apr 22, 2015 58.68 58.82 58.58 58.75 7,446 +0.55(+0.95%)
Apr 21, 2015 58.19 58.30 58.12 58.20 11,603 +1.10(+1.93%)
Apr 20, 2015 57.19 57.37 57.09 57.10 9,884 +0.78(+1.38%)
Apr 17, 2015 56.43 56.60 56.15 56.32 27,265 -1.95(-3.35%)
Apr 16, 2015 58.37 58.54 58.16 58.27 48,545 -0.39(-0.66%)
Apr 15, 2015 58.50 58.72 58.50 58.66 10,755 +0.00(+0.00%)
Apr 14, 2015 58.55 58.75 58.42 58.66 12,664 +0.43(+0.74%)
Apr 13, 2015 58.27 58.34 58.07 58.23 12,656 -0.31(-0.53%)
Apr 10, 2015 58.35 58.59 58.23 58.54 12,573 +0.40(+0.69%)
Apr 09, 2015 58.13 58.14 57.74 58.14 20,114 -0.11(-0.19%)
Apr 08, 2015 58.53 58.53 58.14 58.25 30,317 +2.55(+4.58%)
Apr 07, 2015 55.89 55.90 55.67 55.70 15,125 +0.18(+0.32%)
Apr 06, 2015 55.32 55.83 55.32 55.52 8,568 +0.96(+1.76%)
Apr 02, 2015 54.48 54.56 54.56 54.56 7,500 +0.36(+0.66%)
Apr 01, 2015 54.13 54.50 53.92 54.20 13,049 -0.72(-1.31%)
Mar 31, 2015 54.89 55.05 54.79 54.92 33,276 -0.80(-1.44%)
Mar 30, 2015 55.58 55.86 55.58 55.72 9,893 +0.72(+1.31%)
Mar 27, 2015 55.13 55.13 54.64 55.00 15,662 -0.41(-0.74%)
Mar 26, 2015 55.28 55.72 54.80 55.41 11,564 -1.49(-2.62%)
Mar 25, 2015 57.21 57.44 56.78 56.90 44,918 +0.87(+1.55%)
Mar 24, 2015 56.14 56.33 56.01 56.03 46,840 +0.94(+1.71%)
Mar 23, 2015 54.92 55.18 54.79 55.09 24,174 +1.26(+2.34%)
Mar 20, 2015 53.27 53.95 53.27 53.83 15,027 +1.06(+2.01%)
Mar 19, 2015 53.00 53.00 52.56 52.77 20,359 -0.73(-1.36%)
Mar 18, 2015 52.82 53.67 52.77 53.50 18,549 +1.38(+2.65%)
Mar 17, 2015 51.95 52.27 51.88 52.12 11,600 +0.17(+0.33%)
Mar 16, 2015 51.93 52.18 51.91 51.95 25,437 +0.57(+1.11%)
Mar 13, 2015 51.05 51.38 50.98 51.38 19,109 +0.89(+1.76%)
Mar 12, 2015 49.96 50.52 49.96 50.49 12,195 +1.23(+2.50%)
Mar 11, 2015 49.29 49.35 48.93 49.26 10,946 +0.37(+0.76%)
Mar 10, 2015 48.81 48.94 48.60 48.89 11,205 -1.16(-2.32%)
Mar 09, 2015 49.67 50.12 49.67 50.05 11,920 +0.18(+0.36%)
Mar 06, 2015 50.14 50.34 49.75 49.87 22,623 -0.97(-1.91%)
Mar 05, 2015 50.89 51.03 50.74 50.84 21,446 +0.05(+0.10%)
Mar 04, 2015 50.38 50.80 50.28 50.79 14,942 -0.01(-0.02%)
Mar 03, 2015 50.85 50.94 50.56 50.80 17,310 +0.21(+0.42%)
Mar 02, 2015 50.01 50.59 50.01 50.59 35,963 +0.26(+0.52%)
Feb 27, 2015 50.37 50.55 50.33 50.33 11,518 -0.03(-0.06%)
Feb 26, 2015 50.51 50.70 49.98 50.36 97,368 +0.90(+1.82%)
Feb 25, 2015 49.59 49.60 49.32 49.46 81,355 +0.19(+0.39%)
Feb 24, 2015 49.13 49.33 49.08 49.27 45,746 +0.23(+0.47%)
Feb 23, 2015 48.86 49.04 48.68 49.04 7,772 +0.11(+0.22%)
Feb 20, 2015 48.21 48.97 48.21 48.93 24,687 +0.73(+1.51%)
Feb 19, 2015 48.75 49.00 47.61 48.20 56,259 -0.71(-1.45%)
Feb 18, 2015 49.13 49.13 48.83 48.91 11,737 +0.36(+0.74%)
Feb 17, 2015 48.49 48.81 48.39 48.55 22,955 +0.24(+0.50%)
Feb 13, 2015 48.59 48.31 48.31 48.31 17,600 +0.75(+1.58%)
Feb 12, 2015 47.13 47.58 47.13 47.56 17,763 +0.93(+1.99%)
Feb 11, 2015 46.21 46.63 46.21 46.63 14,165 +0.36(+0.78%)
Feb 10, 2015 46.15 46.37 46.01 46.27 8,004 +0.53(+1.16%)
Feb 09, 2015 45.90 46.05 45.74 45.74 10,614 +0.14(+0.31%)
Feb 06, 2015 45.67 46.02 45.36 45.60 10,007 +0.16(+0.35%)
Feb 05, 2015 45.32 45.59 45.29 45.44 11,344 -0.05(-0.11%)
Feb 04, 2015 44.64 45.51 44.64 45.49 55,984 +1.15(+2.59%)
Feb 03, 2015 44.12 44.49 44.11 44.34 22,329 +0.21(+0.48%)
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.