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 (%)
May 28, 2010 87.32 88.03 86.15 87.32 8,300 -0.96(-1.09%)
May 27, 2010 87.26 89.17 87.05 88.28 5,826 +1.98(+2.29%)
May 26, 2010 86.70 87.07 85.46 86.30 16,632 -0.41(-0.47%)
May 25, 2010 85.09 86.84 85.00 86.71 12,484 -1.55(-1.76%)
May 24, 2010 89.10 89.10 87.78 88.26 2,973 -1.74(-1.93%)
May 21, 2010 89.12 90.00 88.05 90.00 2,509 +1.49(+1.68%)
May 20, 2010 89.30 89.69 88.51 88.51 5,234 -3.35(-3.65%)
May 19, 2010 91.00 92.13 90.72 91.86 3,049 +0.53(+0.58%)
May 18, 2010 92.41 92.69 91.33 91.33 19,708 -0.82(-0.89%)
May 17, 2010 92.26 92.55 90.29 92.15 2,947 -1.09(-1.17%)
May 14, 2010 93.24 93.65 92.02 93.24 25,549 -1.80(-1.89%)
May 13, 2010 95.02 95.10 94.52 95.04 12,131 -0.14(-0.15%)
May 12, 2010 94.94 95.59 94.56 95.18 2,960 +0.24(+0.25%)
May 11, 2010 95.26 95.33 94.84 94.94 3,400 -1.14(-1.19%)
May 10, 2010 96.07 96.54 95.59 96.08 4,855 +2.41(+2.57%)
May 07, 2010 95.40 95.63 93.00 93.67 8,140 -2.84(-2.94%)
May 06, 2010 96.51 97.81 93.62 96.51 100 -0.57(-0.59%)
May 05, 2010 96.33 97.40 95.96 97.08 37,824 +0.37(+0.38%)
May 04, 2010 98.86 98.95 96.63 96.71 6,200 -3.70(-3.68%)
May 03, 2010 99.10 100.98 99.10 100.41 5,062 +2.16(+2.20%)
Apr 30, 2010 99.98 100.00 98.25 98.25 29,058 -2.21(-2.20%)
Apr 29, 2010 100.63 100.93 100.06 100.46 42,975 +0.73(+0.73%)
Apr 28, 2010 100.40 101.53 99.73 99.73 21,050 -3.27(-3.17%)
Apr 27, 2010 102.30 105.85 102.20 103.00 7,978 +1.50(+1.48%)
Apr 26, 2010 101.02 101.77 101.00 101.50 11,313 +2.71(+2.74%)
Apr 23, 2010 98.60 98.79 97.01 98.79 13,007 -0.74(-0.74%)
Apr 22, 2010 99.71 99.77 98.41 99.53 14,293 -1.38(-1.37%)
Apr 21, 2010 101.21 101.68 100.59 100.91 3,635 +0.44(+0.44%)
Apr 20, 2010 99.99 100.50 99.42 100.47 11,177 +0.98(+0.98%)
Apr 19, 2010 98.48 100.03 98.48 99.49 1,740 -1.04(-1.03%)
Apr 16, 2010 100.60 101.30 99.59 100.53 6,810 -1.69(-1.65%)
Apr 15, 2010 102.49 102.61 102.10 102.22 4,786 +0.04(+0.04%)
Apr 14, 2010 101.33 103.50 101.33 102.18 5,170 +1.79(+1.78%)
Apr 13, 2010 100.79 100.82 99.92 100.39 3,424 -0.31(-0.31%)
Apr 12, 2010 100.65 101.46 100.65 100.70 1,600 +0.05(+0.05%)
Apr 09, 2010 100.68 100.68 100.11 100.65 600 -0.37(-0.37%)
Apr 08, 2010 101.32 101.43 100.30 101.02 7,863 -1.27(-1.24%)
Apr 07, 2010 102.33 102.58 101.68 102.29 6,104 -0.78(-0.76%)
Apr 06, 2010 102.60 103.53 102.03 103.07 4,058 -0.15(-0.15%)
Apr 05, 2010 102.72 103.22 101.51 103.22 4,304 +2.34(+2.32%)
Apr 01, 2010 99.86 100.88 100.88 100.88 17,400 +3.66(+3.76%)
Mar 31, 2010 97.60 98.11 97.22 97.22 6,935 -1.18(-1.20%)
Mar 30, 2010 98.44 99.99 98.40 98.40 17,839 +0.54(+0.55%)
Mar 29, 2010 97.79 98.00 97.73 97.86 897 -0.14(-0.14%)
Mar 26, 2010 98.37 98.59 97.13 98.00 6,740 -0.70(-0.71%)
Mar 25, 2010 98.00 98.93 97.78 98.70 23,743 +1.80(+1.86%)
Mar 24, 2010 96.95 97.45 96.76 96.90 5,755 +0.87(+0.91%)
Mar 23, 2010 95.79 96.82 95.67 96.03 1,871 -0.16(-0.17%)
Mar 22, 2010 95.15 96.24 95.00 96.19 3,805 +1.74(+1.84%)
Mar 19, 2010 95.75 95.75 94.45 94.45 3,229 -1.09(-1.14%)
Mar 18, 2010 95.41 95.54 94.69 95.54 4,906 -0.99(-1.03%)
Mar 17, 2010 96.69 97.28 96.29 96.53 4,661 -0.44(-0.45%)
Mar 16, 2010 95.61 97.21 95.61 96.97 8,835 +2.07(+2.18%)
Mar 15, 2010 94.62 94.90 94.62 94.90 9,888 -1.30(-1.35%)
Mar 12, 2010 96.40 96.44 95.57 96.20 11,494 +0.05(+0.05%)
Mar 11, 2010 95.20 96.16 95.10 96.15 6,018 +0.95(+1.00%)
Mar 10, 2010 94.45 95.25 94.45 95.20 12,347 +1.32(+1.41%)
Mar 09, 2010 94.77 94.77 93.70 93.88 4,700 +0.97(+1.04%)
Mar 08, 2010 92.63 93.29 92.63 92.91 6,526 +1.18(+1.29%)
Mar 05, 2010 90.79 91.73 90.79 91.73 19,696 +2.21(+2.47%)
Mar 04, 2010 89.65 89.98 89.24 89.52 4,151 -1.47(-1.62%)
Mar 03, 2010 90.68 91.50 90.68 90.99 4,073 +0.53(+0.59%)
Mar 02, 2010 89.55 90.88 89.55 90.46 4,796 +0.71(+0.79%)
Mar 01, 2010 88.31 89.78 88.31 89.75 16,235 +0.81(+0.91%)
Feb 26, 2010 88.31 89.16 88.31 88.94 2,800 -0.42(-0.47%)
Feb 25, 2010 88.50 89.36 88.46 89.36 800 -0.64(-0.71%)
Feb 24, 2010 90.05 90.05 89.85 90.00 1,000 +0.07(+0.08%)
Feb 23, 2010 90.25 90.48 89.53 89.93 6,183 -1.10(-1.21%)
Feb 22, 2010 90.41 91.03 90.41 91.03 5,198 +1.61(+1.80%)
Feb 19, 2010 88.95 89.42 88.51 89.42 1,500 -0.44(-0.49%)
Feb 18, 2010 89.44 90.05 89.38 89.86 22,188 -0.04(-0.04%)
Feb 17, 2010 89.96 90.44 89.90 89.90 3,496 +0.90(+1.01%)
Feb 16, 2010 87.96 89.50 87.96 89.00 3,044 +0.68(+0.77%)
Feb 12, 2010 87.71 88.32 88.32 88.32 7,600 -0.93(-1.04%)
Feb 11, 2010 88.42 89.25 88.42 89.25 2,100 +0.73(+0.82%)
Feb 10, 2010 88.83 89.13 88.08 88.52 2,527 -0.37(-0.41%)
Feb 09, 2010 88.61 88.93 88.16 88.89 1,945 +2.06(+2.37%)
Feb 08, 2010 87.90 88.00 86.83 86.83 3,704 -0.66(-0.75%)
Feb 05, 2010 88.09 88.09 85.94 87.49 7,710 -1.53(-1.72%)
Feb 04, 2010 90.07 90.07 88.31 89.02 13,121 -2.51(-2.74%)
Feb 03, 2010 92.18 92.18 90.99 91.53 2,600 -1.42(-1.53%)
Feb 02, 2010 91.45 93.18 91.45 92.95 5,349 +1.52(+1.66%)
Feb 01, 2010 91.85 91.85 90.51 91.43 7,800 -1.29(-1.39%)
Jan 29, 2010 92.45 93.69 91.08 92.72 58,373 -0.78(-0.83%)
Jan 28, 2010 92.08 93.75 89.74 93.50 29,710 +6.05(+6.92%)
Jan 27, 2010 88.05 88.05 86.91 87.45 3,500 -0.95(-1.07%)
Jan 26, 2010 88.36 89.11 88.05 88.40 7,698 -0.85(-0.95%)
Jan 25, 2010 88.85 89.25 88.54 89.25 5,736 +2.19(+2.52%)
Jan 22, 2010 88.70 89.00 86.91 87.06 9,105 -3.43(-3.79%)
Jan 21, 2010 90.95 91.15 90.31 90.49 2,938 +0.47(+0.52%)
Jan 20, 2010 90.18 90.18 89.05 90.02 6,041 -1.48(-1.62%)
Jan 19, 2010 92.02 92.02 90.58 91.50 2,726 -0.88(-0.95%)
Jan 15, 2010 93.54 92.38 92.38 92.38 9,200 -1.40(-1.49%)
Jan 14, 2010 92.48 93.83 92.48 93.78 4,482 +2.33(+2.55%)
Jan 13, 2010 91.77 91.77 91.17 91.45 2,177 -0.57(-0.62%)
Jan 12, 2010 91.90 92.56 91.70 92.02 9,034 +0.13(+0.14%)
Jan 11, 2010 91.66 92.10 91.01 91.89 1,900 +0.34(+0.37%)
Jan 08, 2010 90.25 91.55 90.08 91.55 2,000 +1.47(+1.63%)
Jan 07, 2010 89.56 90.08 89.52 90.08 5,329 -1.08(-1.18%)
Jan 06, 2010 91.20 91.25 90.74 91.16 1,727 -1.47(-1.59%)
Jan 05, 2010 92.59 92.97 91.94 92.63 14,345 +1.46(+1.60%)
Jan 04, 2010 90.06 91.35 89.42 91.17 7,115 +2.86(+3.24%)
Dec 31, 2009 88.99 88.31 88.31 88.31 8,000 -0.39(-0.44%)
Dec 30, 2009 88.21 88.85 88.21 88.70 4,800 +0.06(+0.07%)
Dec 29, 2009 90.01 90.01 87.97 88.64 4,900 -1.56(-1.73%)
Dec 28, 2009 90.26 90.65 90.18 90.20 4,791 +0.50(+0.56%)
Dec 24, 2009 89.42 89.70 89.42 89.70 940 +0.14(+0.15%)
Dec 23, 2009 89.72 89.88 89.26 89.56 1,361 +0.12(+0.14%)
Dec 22, 2009 88.55 89.46 88.55 89.44 4,815 +1.76(+2.01%)
Dec 21, 2009 87.05 87.96 87.03 87.68 23,257 +0.68(+0.78%)
Dec 18, 2009 87.06 87.13 86.33 87.00 5,500 -0.06(-0.07%)
Dec 17, 2009 87.47 87.47 86.71 87.06 7,878 -0.76(-0.87%)
Dec 16, 2009 88.34 88.75 87.81 87.82 5,038 +0.13(+0.15%)
Dec 15, 2009 87.62 87.81 86.65 87.69 6,394 -0.71(-0.80%)
Dec 14, 2009 88.54 88.67 88.31 88.40 54,428 +0.01(+0.01%)
Dec 11, 2009 87.31 88.39 87.31 88.39 12,865 +3.07(+3.60%)
Dec 10, 2009 85.54 86.47 85.32 85.32 25,493 +0.63(+0.74%)
Dec 09, 2009 84.44 84.90 84.44 84.69 3,023 +0.69(+0.82%)
Dec 08, 2009 83.86 84.44 83.86 84.00 9,300 -0.11(-0.13%)
Dec 07, 2009 83.67 84.33 83.55 84.11 3,272 +0.40(+0.48%)
Dec 04, 2009 84.60 84.60 83.19 83.71 4,454 +0.39(+0.47%)
Dec 03, 2009 83.25 83.91 83.25 83.32 7,033 +1.53(+1.87%)
Dec 02, 2009 81.15 81.94 80.87 81.79 12,324 +0.83(+1.03%)
Dec 01, 2009 80.18 81.37 80.18 80.96 10,045 +1.89(+2.39%)
Nov 30, 2009 80.00 80.00 78.82 79.07 4,436 +0.42(+0.53%)
Nov 27, 2009 77.98 78.65 77.70 78.65 936 -1.99(-2.47%)
Nov 25, 2009 79.90 80.64 79.90 80.64 3,238 +2.44(+3.12%)
Nov 24, 2009 79.36 79.36 77.97 78.20 2,900 -1.32(-1.66%)
Nov 23, 2009 79.80 80.24 79.51 79.52 4,828 +0.62(+0.79%)
Nov 20, 2009 78.54 78.95 78.42 78.90 3,449 -0.04(-0.05%)
Nov 19, 2009 79.90 79.90 78.76 78.94 8,945 -2.51(-3.08%)
Nov 18, 2009 81.77 81.77 81.13 81.45 2,849 -0.39(-0.48%)
Nov 17, 2009 81.66 82.04 81.13 81.84 3,815 -0.38(-0.46%)
Nov 16, 2009 81.82 82.90 81.38 82.22 8,784 +1.11(+1.37%)
Nov 13, 2009 80.60 81.60 80.60 81.11 6,600 +0.13(+0.16%)
Nov 12, 2009 81.99 82.00 80.98 80.98 4,725 -1.91(-2.30%)
Nov 11, 2009 83.42 83.42 82.59 82.89 49,735 -0.14(-0.17%)
Nov 10, 2009 82.94 83.26 82.75 83.03 3,811 -2.09(-2.46%)
Nov 09, 2009 84.65 85.14 84.02 85.12 8,816 +1.21(+1.44%)
Nov 06, 2009 83.15 84.07 83.15 83.91 2,825 +0.45(+0.54%)
Nov 05, 2009 82.51 83.48 82.11 83.46 2,566 +1.27(+1.55%)
Nov 04, 2009 82.69 82.86 82.18 82.19 6,147 +0.18(+0.22%)
Nov 03, 2009 81.50 82.01 81.09 82.01 7,894 +0.16(+0.20%)
Nov 02, 2009 82.94 82.94 81.17 81.85 11,506 -1.62(-1.94%)
Oct 30, 2009 84.66 85.73 82.01 83.47 10,564 -1.98(-2.32%)
Oct 29, 2009 85.11 85.76 85.11 85.45 10,800 +0.33(+0.39%)
Oct 28, 2009 86.13 86.13 84.72 85.12 6,085 -1.14(-1.32%)
Oct 27, 2009 86.39 86.84 86.19 86.26 7,129 -0.07(-0.08%)
Oct 26, 2009 87.50 88.05 85.96 86.33 5,588 -0.74(-0.85%)
Oct 23, 2009 87.37 87.37 86.67 87.07 14,941 -1.97(-2.21%)
Oct 22, 2009 88.17 89.04 87.50 89.04 4,500 +0.44(+0.50%)
Oct 21, 2009 89.39 89.88 88.60 88.60 8,730 -1.03(-1.15%)
Oct 20, 2009 88.95 89.63 88.92 89.63 5,360 +0.70(+0.79%)
Oct 19, 2009 88.12 89.24 87.94 88.93 7,951 +0.82(+0.93%)
Oct 16, 2009 88.04 88.40 87.79 88.11 5,834 -2.10(-2.33%)
Oct 15, 2009 90.47 90.77 89.98 90.21 13,394 -0.25(-0.28%)
Oct 14, 2009 90.37 90.85 90.04 90.46 22,284 +0.54(+0.60%)
Oct 13, 2009 89.52 90.02 89.44 89.92 4,469 +0.59(+0.66%)
Oct 12, 2009 90.21 90.36 89.27 89.33 5,658 +0.08(+0.09%)
Oct 09, 2009 88.48 89.34 88.48 89.25 9,947 +0.76(+0.86%)
Oct 08, 2009 88.08 88.84 87.93 88.49 9,505 +2.14(+2.48%)
Oct 07, 2009 86.58 86.89 85.64 86.35 33,318 -1.98(-2.24%)
Oct 06, 2009 87.99 89.04 87.86 88.33 3,243 +1.32(+1.52%)
Oct 05, 2009 86.00 87.25 86.00 87.01 5,200 +0.31(+0.36%)
Oct 02, 2009 87.73 87.75 86.70 86.70 15,659 -2.30(-2.58%)
Oct 01, 2009 91.08 91.08 89.00 89.00 5,280 -2.76(-3.01%)
Sep 30, 2009 92.18 92.62 91.52 91.76 5,328 -0.24(-0.26%)
Sep 29, 2009 92.17 92.42 91.06 92.00 14,375 +0.22(+0.24%)
Sep 28, 2009 91.29 92.30 91.29 91.78 4,516 -0.68(-0.74%)
Sep 25, 2009 92.00 93.04 92.00 92.46 17,706 +1.04(+1.14%)
Sep 24, 2009 92.74 93.20 90.81 91.42 21,862 +2.22(+2.49%)
Sep 23, 2009 89.27 90.20 88.69 89.20 26,744 +0.00(+0.00%)
Sep 22, 2009 89.22 89.52 89.13 89.20 3,406 +0.85(+0.96%)
Sep 21, 2009 88.18 88.52 87.74 88.35 10,100 -1.02(-1.14%)
Sep 18, 2009 89.40 89.62 88.88 89.37 14,184 +0.55(+0.62%)
Sep 17, 2009 88.42 89.36 88.42 88.82 9,607 +0.83(+0.94%)
Sep 16, 2009 86.56 87.99 86.56 87.99 7,561 +2.43(+2.84%)
Sep 15, 2009 85.40 85.64 84.77 85.56 5,300 -0.87(-1.01%)
Sep 14, 2009 86.51 86.51 85.47 86.43 7,595 -1.62(-1.84%)
Sep 11, 2009 87.85 88.40 87.85 88.05 8,335 +0.69(+0.79%)
Sep 10, 2009 86.34 87.60 86.34 87.36 4,395 +0.98(+1.13%)
Sep 09, 2009 85.77 86.41 85.51 86.38 6,892 -0.04(-0.05%)
Sep 08, 2009 87.18 87.32 86.15 86.42 7,898 -0.76(-0.87%)
Sep 04, 2009 85.75 87.19 85.75 87.18 8,537 +2.46(+2.90%)
Sep 03, 2009 84.00 84.74 83.83 84.72 12,010 +2.49(+3.03%)
Sep 02, 2009 81.78 82.80 81.78 82.23 7,296 +0.75(+0.92%)
Sep 01, 2009 82.23 83.23 81.44 81.48 10,209 -1.50(-1.81%)
Aug 31, 2009 82.54 83.24 82.18 82.98 13,688 +1.54(+1.89%)
Aug 28, 2009 81.64 82.02 81.28 81.44 3,730 +0.10(+0.12%)
Aug 27, 2009 81.67 81.67 80.11 81.34 8,050 -0.74(-0.90%)
Aug 26, 2009 81.53 82.08 81.52 82.08 6,316 +0.51(+0.62%)
Aug 25, 2009 81.35 82.00 81.35 81.57 4,700 +0.17(+0.21%)
Aug 24, 2009 80.91 81.79 80.91 81.40 11,427 +1.55(+1.94%)
Aug 21, 2009 78.54 79.99 78.21 79.85 8,170 +1.31(+1.67%)
Aug 20, 2009 78.32 78.75 77.96 78.54 9,500 -0.09(-0.11%)
Aug 19, 2009 77.96 78.77 77.65 78.63 3,800 +0.27(+0.34%)
Aug 18, 2009 78.78 79.12 77.86 78.36 27,068 -0.51(-0.65%)
Aug 17, 2009 79.99 79.99 78.50 78.87 4,800 -2.58(-3.17%)
Aug 14, 2009 81.94 82.35 81.08 81.45 14,059 -0.36(-0.44%)
Aug 13, 2009 81.30 81.89 80.76 81.81 4,181 +1.34(+1.67%)
Aug 12, 2009 79.89 80.47 79.84 80.47 5,585 +0.77(+0.97%)
Aug 11, 2009 80.37 80.37 79.55 79.70 9,430 -0.09(-0.11%)
Aug 10, 2009 80.72 80.72 79.28 79.79 8,018 -0.93(-1.15%)
Aug 07, 2009 80.49 81.02 80.27 80.72 7,606 +0.46(+0.57%)
Aug 06, 2009 80.34 80.47 79.11 80.26 15,400 +0.57(+0.72%)
Aug 05, 2009 80.32 80.32 78.99 79.69 16,886 -0.63(-0.78%)
Aug 04, 2009 80.27 81.75 79.64 80.32 18,215 -0.08(-0.10%)
Aug 03, 2009 80.48 80.78 80.14 80.40 12,715 +0.23(+0.29%)
Jul 31, 2009 79.98 80.59 79.54 80.17 21,415 -0.36(-0.45%)
Jul 30, 2009 80.81 80.81 78.29 80.53 71,433 +0.44(+0.55%)
Jul 29, 2009 79.18 80.09 78.77 80.09 158,188 +0.75(+0.95%)
Jul 28, 2009 78.90 79.53 78.36 79.34 136,400 +0.15(+0.19%)
Jul 27, 2009 78.36 79.19 78.24 79.19 8,220 +0.36(+0.46%)
Jul 24, 2009 77.81 79.15 77.71 78.83 672 +0.94(+1.21%)
Jul 23, 2009 76.15 78.30 76.15 77.89 116,060 +3.00(+4.01%)
Jul 22, 2009 74.94 75.33 74.62 74.89 4,927 +0.01(+0.01%)
Jul 21, 2009 75.35 75.35 74.45 74.88 5,510 +0.95(+1.28%)
Jul 20, 2009 73.79 74.30 73.42 73.93 6,900 +0.97(+1.33%)
Jul 17, 2009 73.00 73.38 72.74 72.96 4,624 -1.02(-1.38%)
Jul 16, 2009 74.11 74.22 73.64 73.98 4,480 -0.13(-0.18%)
Jul 15, 2009 72.99 74.14 72.84 74.11 19,065 +1.30(+1.79%)
Jul 14, 2009 72.61 72.86 72.06 72.81 8,991 +0.65(+0.90%)
Jul 13, 2009 72.55 72.66 71.39 72.16 11,057 -0.67(-0.92%)
Jul 10, 2009 72.89 73.14 72.40 72.83 7,756 -1.00(-1.35%)
Jul 09, 2009 73.80 74.55 73.43 73.83 6,614 +0.75(+1.03%)
Jul 08, 2009 72.68 73.08 72.29 73.08 11,600 +0.23(+0.32%)
Jul 07, 2009 74.42 74.42 72.85 72.85 13,684 -1.32(-1.78%)
Jul 06, 2009 73.85 74.51 73.34 74.17 14,369 +0.60(+0.82%)
Jul 02, 2009 74.34 74.34 73.03 73.57 13,632 -2.15(-2.84%)
Jul 01, 2009 75.13 76.29 75.13 75.72 4,200 +1.02(+1.37%)
Jun 30, 2009 75.70 75.70 73.26 74.70 12,090 -2.02(-2.63%)
Jun 29, 2009 75.67 77.10 75.67 76.72 6,500 -0.17(-0.22%)
Jun 26, 2009 76.43 77.52 76.43 76.89 10,681 +0.24(+0.31%)
Jun 25, 2009 75.28 76.89 75.28 76.65 6,295 +0.73(+0.96%)
Jun 24, 2009 76.16 77.46 75.73 75.92 20,127 +0.19(+0.25%)
Jun 23, 2009 75.15 76.00 74.79 75.73 13,978 +1.33(+1.79%)
Jun 22, 2009 75.14 75.39 74.26 74.40 14,822 -0.68(-0.91%)
Jun 19, 2009 75.42 75.47 74.53 75.08 13,346 -0.14(-0.19%)
Jun 18, 2009 75.53 76.02 75.22 75.22 8,223 -1.20(-1.57%)
Jun 17, 2009 75.95 76.82 75.53 76.42 13,258 +2.07(+2.78%)
Jun 16, 2009 75.33 75.71 74.31 74.35 10,659 +0.08(+0.11%)
Jun 15, 2009 75.75 75.76 74.27 74.27 22,828 -2.67(-3.47%)
Jun 12, 2009 77.15 77.29 76.45 76.94 160,836 -1.18(-1.51%)
Jun 11, 2009 77.32 78.83 77.21 78.12 40,445 +1.43(+1.86%)
Jun 10, 2009 78.07 78.07 75.86 76.69 21,180 -1.56(-1.99%)
Jun 09, 2009 77.74 78.94 77.66 78.25 15,800 +0.47(+0.60%)
Jun 08, 2009 77.33 78.57 76.99 77.78 23,428 +0.89(+1.16%)
Jun 05, 2009 77.94 78.53 76.35 76.89 23,133 -0.79(-1.02%)
Jun 04, 2009 77.48 77.90 77.11 77.68 19,075 +0.98(+1.28%)
Jun 03, 2009 77.41 77.98 76.07 76.70 62,655 -1.92(-2.44%)
Jun 02, 2009 78.08 78.80 77.92 78.62 14,014 +0.09(+0.11%)
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.