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 (%)
Jul 31, 2006 78.01 78.35 77.70 78.03 18,616 +0.01(+0.01%)
Jul 28, 2006 77.16 78.35 77.16 78.02 17,988 +2.49(+3.29%)
Jul 27, 2006 75.42 77.08 75.39 75.54 26,983 +2.15(+2.93%)
Jul 26, 2006 72.81 74.02 72.68 73.38 12,654 +0.72(+0.99%)
Jul 25, 2006 72.62 72.73 72.10 72.67 11,818 -0.01(-0.02%)
Jul 24, 2006 71.61 72.91 71.61 72.68 13,177 +1.27(+1.77%)
Jul 21, 2006 71.95 71.95 71.00 71.41 20,917 +0.28(+0.39%)
Jul 20, 2006 71.95 72.40 71.14 71.14 33,781 -0.42(-0.59%)
Jul 19, 2006 69.15 72.16 69.15 71.56 21,440 +1.84(+2.63%)
Jul 18, 2006 69.31 69.77 68.79 69.72 18,616 +0.41(+0.59%)
Jul 17, 2006 68.72 69.31 68.70 69.31 30,748 -0.41(-0.59%)
Jul 14, 2006 69.80 69.80 69.07 69.72 25,309 -0.07(-0.10%)
Jul 13, 2006 70.75 70.75 69.75 69.79 19,557 -1.61(-2.25%)
Jul 12, 2006 71.95 72.20 71.22 71.40 19,348 -2.26(-3.06%)
Jul 11, 2006 73.32 73.85 72.74 73.65 11,818 +0.01(+0.01%)
Jul 10, 2006 73.97 74.17 73.41 73.64 24,368 +0.97(+1.33%)
Jul 07, 2006 73.24 73.67 72.50 72.68 23,427 -2.24(-2.99%)
Jul 06, 2006 73.96 74.91 73.96 74.91 18,302 +1.85(+2.53%)
Jul 05, 2006 74.44 74.44 73.07 73.07 38,906 -1.89(-2.53%)
Jul 03, 2006 74.34 75.00 74.34 74.96 17,884 +0.62(+0.84%)
Jun 30, 2006 74.49 74.80 74.01 74.34 32,630 -0.38(-0.51%)
Jun 29, 2006 71.33 74.82 71.33 74.72 63,693 +3.59(+5.04%)
Jun 28, 2006 70.25 71.14 70.00 71.14 85,551 +0.10(+0.13%)
Jun 27, 2006 72.37 72.37 70.72 71.04 55,221 -1.63(-2.24%)
Jun 26, 2006 72.81 72.81 71.98 72.67 41,730 -1.15(-1.55%)
Jun 23, 2006 73.86 74.10 73.38 73.81 29,597 +0.67(+0.92%)
Jun 22, 2006 73.63 73.81 72.69 73.15 22,695 +0.61(+0.84%)
Jun 21, 2006 71.45 72.73 71.24 72.53 33,258 +1.25(+1.76%)
Jun 20, 2006 71.47 72.04 71.18 71.28 22,486 -0.11(-0.15%)
Jun 19, 2006 71.70 72.15 71.23 71.39 26,564 -0.10(-0.13%)
Jun 16, 2006 72.43 72.43 71.25 71.48 28,970 -2.15(-2.92%)
Jun 15, 2006 71.21 73.76 71.21 73.63 47,900 +4.00(+5.74%)
Jun 14, 2006 69.03 69.76 68.84 69.64 40,056 +0.60(+0.87%)
Jun 13, 2006 69.51 70.42 68.58 69.03 56,372 -3.22(-4.46%)
Jun 12, 2006 73.55 73.91 72.17 72.26 25,832 -0.70(-0.96%)
Jun 09, 2006 73.58 74.28 72.81 72.95 42,880 -0.97(-1.31%)
Jun 08, 2006 73.15 73.95 72.28 73.92 55,221 -2.72(-3.56%)
Jun 07, 2006 77.12 77.76 76.59 76.64 32,108 -0.80(-1.04%)
Jun 06, 2006 79.46 79.46 76.59 77.45 50,201 -2.07(-2.61%)
Jun 05, 2006 81.43 81.43 79.52 79.52 18,930 -3.12(-3.77%)
Jun 02, 2006 82.23 82.69 82.00 82.64 21,021 +1.90(+2.36%)
Jun 01, 2006 78.98 80.78 78.98 80.74 104,691 +0.90(+1.13%)
May 31, 2006 79.51 80.32 79.50 79.84 21,858 -0.39(-0.49%)
May 30, 2006 81.75 81.75 80.22 80.23 20,498 -3.01(-3.62%)
May 26, 2006 82.75 83.34 82.35 83.24 15,165 +1.29(+1.58%)
May 25, 2006 81.27 82.18 81.05 81.95 26,564 +0.00(+0.00%)
May 24, 2006 83.09 83.09 80.91 81.95 28,238 +0.30(+0.36%)
May 23, 2006 81.46 83.11 81.46 81.65 29,911 +0.86(+1.07%)
May 22, 2006 80.89 81.48 79.87 80.79 34,304 -2.63(-3.15%)
May 19, 2006 83.28 84.08 82.57 83.42 18,930 +0.25(+0.30%)
May 18, 2006 83.83 84.57 83.12 83.18 35,768 +1.42(+1.74%)
May 17, 2006 84.86 84.86 81.59 81.75 43,507 -2.79(-3.30%)
May 16, 2006 84.35 84.99 84.24 84.54 16,315 -0.91(-1.06%)
May 15, 2006 85.29 85.48 84.39 85.45 35,141 -0.35(-0.41%)
May 12, 2006 87.20 87.20 85.75 85.80 31,898 -1.11(-1.28%)
May 11, 2006 88.63 88.63 86.78 86.91 32,108 -0.32(-0.36%)
May 10, 2006 87.49 87.99 87.15 87.23 29,388 -2.29(-2.56%)
May 09, 2006 89.40 89.66 89.26 89.52 32,630 -1.50(-1.65%)
May 08, 2006 91.22 91.30 90.85 91.03 21,021 -1.24(-1.35%)
May 05, 2006 91.79 92.61 91.60 92.27 30,748 +0.96(+1.05%)
May 04, 2006 90.23 91.65 90.23 91.31 17,988 +0.57(+0.63%)
May 03, 2006 90.64 90.79 90.47 90.74 21,544 -0.48(-0.52%)
May 02, 2006 90.37 91.22 90.37 91.22 20,080 +1.11(+1.23%)
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.