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 31, 2017 57.46 57.46 57.12 57.30 9,875 -0.17(-0.29%)
May 30, 2017 57.00 57.47 57.00 57.47 14,365 +0.62(+1.10%)
May 26, 2017 56.81 56.84 56.64 56.84 7,937 -0.67(-1.17%)
May 25, 2017 57.56 57.56 57.23 57.52 9,506 -0.07(-0.12%)
May 24, 2017 57.54 57.77 57.51 57.59 30,986 -0.53(-0.90%)
May 23, 2017 58.13 58.13 57.79 58.11 13,385 -0.08(-0.14%)
May 22, 2017 58.13 58.20 57.81 58.19 15,760 -0.23(-0.39%)
May 19, 2017 58.09 58.42 58.09 58.42 9,732 +0.04(+0.07%)
May 18, 2017 57.89 58.52 57.80 58.38 12,296 +0.47(+0.80%)
May 17, 2017 57.74 58.09 57.74 57.91 11,825 -0.04(-0.07%)
May 16, 2017 58.36 58.36 57.75 57.95 15,022 -0.56(-0.95%)
May 15, 2017 58.38 58.63 58.27 58.51 15,699 +0.16(+0.27%)
May 12, 2017 58.99 58.99 58.15 58.35 19,176 +0.52(+0.89%)
May 11, 2017 58.04 58.04 57.74 57.83 10,616 -0.44(-0.75%)
May 10, 2017 58.34 58.35 58.11 58.27 6,906 +0.03(+0.05%)
May 09, 2017 58.45 58.45 58.15 58.24 5,580 +0.25(+0.43%)
May 08, 2017 58.18 58.18 57.86 57.99 19,096 -0.30(-0.51%)
May 05, 2017 58.29 58.40 57.77 58.29 5,193 +0.08(+0.14%)
May 04, 2017 58.44 58.44 57.85 58.21 9,377 +0.26(+0.44%)
May 03, 2017 58.50 58.50 57.70 57.95 8,453 -0.25(-0.43%)
May 02, 2017 57.81 58.20 57.65 58.20 26,068 -0.83(-1.41%)
May 01, 2017 58.70 59.21 58.24 59.03 19,596 +2.59(+4.58%)
Apr 28, 2017 56.28 56.59 56.10 56.45 34,210 +0.02(+0.04%)
Apr 27, 2017 56.46 56.50 56.28 56.43 26,045 +0.12(+0.21%)
Apr 26, 2017 56.27 56.42 55.78 56.31 31,511 +0.65(+1.18%)
Apr 25, 2017 55.13 55.76 55.13 55.65 12,485 +1.11(+2.04%)
Apr 24, 2017 54.60 54.65 54.32 54.54 10,884 +0.28(+0.51%)
Apr 21, 2017 54.31 54.63 54.18 54.26 9,964 -0.05(-0.09%)
Apr 20, 2017 54.16 54.40 54.11 54.31 8,151 +0.22(+0.40%)
Apr 19, 2017 54.20 54.27 53.90 54.10 9,110 +0.05(+0.09%)
Apr 18, 2017 54.03 54.07 53.90 54.05 8,545 -0.13(-0.24%)
Apr 17, 2017 54.13 54.27 53.93 54.18 17,041 +0.54(+1.00%)
Apr 13, 2017 53.79 53.79 53.45 53.64 38,482 -0.38(-0.70%)
Apr 12, 2017 54.04 54.11 53.80 54.02 17,439 -0.40(-0.73%)
Apr 11, 2017 54.31 54.47 54.15 54.41 15,123 +0.18(+0.33%)
Apr 10, 2017 54.27 54.53 54.10 54.23 25,774 +0.12(+0.22%)
Apr 07, 2017 54.13 54.40 53.85 54.12 17,288 -0.30(-0.55%)
Apr 06, 2017 54.65 54.66 54.32 54.41 12,230 -0.66(-1.21%)
Apr 05, 2017 55.37 55.43 54.95 55.08 15,869 -0.36(-0.64%)
Apr 04, 2017 55.38 55.53 55.03 55.43 18,461 -0.59(-1.06%)
Apr 03, 2017 55.72 56.62 55.71 56.03 29,646 +0.38(+0.68%)
Mar 31, 2017 55.70 55.70 55.33 55.65 29,821 -0.38(-0.67%)
Mar 30, 2017 55.80 56.18 55.71 56.03 27,116 +0.16(+0.28%)
Mar 29, 2017 55.98 56.34 55.70 55.87 28,783 -0.26(-0.47%)
Mar 28, 2017 56.26 56.67 56.11 56.13 38,875 -0.10(-0.17%)
Mar 27, 2017 55.74 59.13 55.01 56.23 193,464 +0.62(+1.11%)
Mar 24, 2017 55.61 55.72 55.47 55.61 3,113 +0.52(+0.94%)
Mar 23, 2017 54.96 55.24 54.96 55.09 5,708 +0.15(+0.27%)
Mar 22, 2017 54.70 54.95 54.67 54.95 6,460 +0.13(+0.23%)
Mar 21, 2017 55.58 55.65 54.79 54.82 6,477 -0.54(-0.98%)
Mar 20, 2017 55.63 55.63 55.36 55.36 5,784 -0.37(-0.67%)
Mar 17, 2017 55.52 55.73 55.27 55.73 20,036 +0.16(+0.28%)
Mar 16, 2017 55.61 55.64 55.33 55.57 9,194 +0.31(+0.57%)
Mar 15, 2017 55.00 55.28 55.00 55.26 5,498 +0.32(+0.59%)
Mar 14, 2017 54.86 54.94 54.80 54.94 8,828 -0.18(-0.32%)
Mar 13, 2017 54.92 55.18 54.92 55.11 5,959 +0.03(+0.05%)
Mar 10, 2017 54.83 55.08 54.45 55.08 5,671 +0.85(+1.58%)
Mar 09, 2017 53.96 54.23 53.96 54.23 4,169 +0.28(+0.53%)
Mar 08, 2017 54.05 54.05 53.75 53.94 9,569 -0.18(-0.33%)
Mar 07, 2017 54.36 54.43 53.94 54.12 14,157 -0.71(-1.29%)
Mar 06, 2017 54.72 54.83 54.67 54.83 2,377 +0.17(+0.31%)
Mar 03, 2017 54.73 54.96 54.62 54.66 6,383 -0.71(-1.28%)
Mar 02, 2017 55.32 55.60 55.22 55.37 5,108 +0.20(+0.36%)
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.