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 (%)
Jun 30, 2010 80.87 81.89 80.54 80.70 1,400 -0.63(-0.77%)
Jun 29, 2010 82.84 82.84 81.07 81.33 3,773 -3.03(-3.59%)
Jun 25, 2010 84.36 84.62 84.01 84.36 3,002 -0.12(-0.14%)
Jun 24, 2010 84.69 84.76 83.86 84.48 4,240 -0.70(-0.82%)
Jun 23, 2010 85.16 85.33 83.85 85.18 4,842 +0.07(+0.08%)
Jun 22, 2010 86.42 87.02 84.77 85.11 9,896 -1.88(-2.16%)
Jun 21, 2010 87.18 87.46 86.70 86.99 13,935 -0.03(-0.03%)
Jun 18, 2010 87.02 87.79 86.61 87.02 4,907 -0.88(-1.00%)
Jun 17, 2010 88.93 88.93 87.09 87.90 5,471 -2.00(-2.22%)
Jun 16, 2010 89.27 89.90 88.97 89.90 58,190 +0.63(+0.71%)
Jun 15, 2010 88.13 89.27 88.13 89.27 5,610 +1.97(+2.26%)
Jun 14, 2010 86.50 87.61 86.26 87.30 3,400 +0.39(+0.45%)
Jun 11, 2010 85.16 86.91 85.16 86.91 3,289 +1.92(+2.25%)
Jun 10, 2010 85.00 85.97 84.78 84.99 1,585 +1.97(+2.37%)
Jun 09, 2010 83.71 84.51 83.02 83.02 4,069 -0.86(-1.03%)
Jun 08, 2010 83.83 84.10 82.54 83.88 2,400 +0.88(+1.06%)
Jun 07, 2010 84.11 84.11 82.37 83.00 1,920 -1.81(-2.14%)
Jun 04, 2010 84.81 86.37 84.57 84.81 2,595 -2.10(-2.42%)
Jun 03, 2010 86.73 88.05 86.73 86.91 3,590 +1.21(+1.41%)
Jun 02, 2010 85.10 86.04 84.19 85.70 3,500 +0.43(+0.50%)
Jun 01, 2010 86.17 87.22 85.27 85.27 6,915 -2.05(-2.35%)
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%)
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.