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, 2014 46.79 46.79 45.41 45.87 23,348 -1.35(-2.86%)
Jul 30, 2014 47.42 47.56 47.22 47.22 22,155 -0.23(-0.49%)
Jul 29, 2014 47.44 47.76 47.41 47.45 12,035 +0.22(+0.47%)
Jul 28, 2014 46.96 47.33 46.95 47.23 9,227 +0.22(+0.47%)
Jul 25, 2014 46.88 47.10 46.54 47.00 5,152 +0.24(+0.52%)
Jul 24, 2014 46.86 46.91 45.98 46.76 28,210 +0.58(+1.25%)
Jul 23, 2014 46.64 47.03 46.08 46.18 145,981 -0.35(-0.75%)
Jul 22, 2014 46.77 46.77 46.53 46.53 29,252 -0.13(-0.27%)
Jul 21, 2014 46.70 46.70 46.31 46.66 7,649 -0.16(-0.35%)
Jul 18, 2014 46.69 46.86 46.54 46.82 4,110 +0.12(+0.25%)
Jul 17, 2014 46.79 47.04 46.61 46.70 6,928 -0.36(-0.76%)
Jul 16, 2014 46.87 47.09 46.86 47.06 10,453 +0.41(+0.89%)
Jul 15, 2014 46.95 46.95 46.59 46.65 9,509 -0.34(-0.72%)
Jul 14, 2014 46.79 47.38 46.56 46.98 63,849 +1.08(+2.35%)
Jul 11, 2014 45.95 45.97 45.70 45.90 8,049 -0.13(-0.27%)
Jul 10, 2014 45.42 46.39 45.39 46.03 19,187 -0.31(-0.67%)
Jul 09, 2014 46.27 46.34 46.11 46.34 5,917 +0.18(+0.40%)
Jul 08, 2014 46.30 46.30 46.06 46.15 8,377 -0.26(-0.56%)
Jul 07, 2014 46.48 46.48 46.24 46.42 8,461 -0.39(-0.82%)
Jul 03, 2014 46.79 46.80 46.80 46.80 2,902 +0.07(+0.14%)
Jul 02, 2014 46.63 46.73 46.40 46.73 19,709 +0.17(+0.37%)
Jul 01, 2014 46.15 46.62 46.15 46.56 7,677 +0.66(+1.43%)
Jun 30, 2014 45.68 45.90 45.53 45.90 13,789 +0.43(+0.95%)
Jun 27, 2014 45.54 45.70 45.36 45.47 12,233 -0.23(-0.51%)
Jun 26, 2014 46.08 46.17 45.70 45.70 27,730 -0.67(-1.44%)
Jun 25, 2014 46.40 46.52 46.31 46.37 28,864 -0.46(-0.99%)
Jun 24, 2014 47.07 47.32 46.80 46.83 28,973 -0.40(-0.84%)
Jun 23, 2014 47.28 47.29 46.86 47.23 17,442 -0.14(-0.31%)
Jun 20, 2014 47.27 47.37 46.86 47.37 21,425 +0.02(+0.04%)
Jun 19, 2014 47.16 47.40 47.16 47.35 15,114 +0.65(+1.38%)
Jun 18, 2014 46.03 46.70 45.89 46.70 20,121 +0.79(+1.72%)
Jun 17, 2014 45.74 46.11 45.74 45.91 16,904 +0.37(+0.80%)
Jun 16, 2014 45.19 45.55 45.19 45.55 8,050 +0.72(+1.61%)
Jun 13, 2014 44.77 45.06 44.77 44.82 14,244 +0.14(+0.30%)
Jun 12, 2014 44.73 44.92 44.62 44.69 11,325 +0.22(+0.50%)
Jun 11, 2014 44.50 44.66 44.40 44.47 14,182 -0.27(-0.60%)
Jun 10, 2014 44.58 44.78 44.58 44.74 9,862 +0.35(+0.78%)
Jun 06, 2014 44.39 44.46 44.27 44.39 12,664 -0.22(-0.50%)
Jun 05, 2014 44.47 44.63 44.26 44.61 6,862 +0.34(+0.76%)
Jun 04, 2014 44.06 44.35 44.03 44.27 12,477 +0.19(+0.44%)
Jun 03, 2014 44.13 44.19 43.94 44.08 12,321 -0.22(-0.50%)
Jun 02, 2014 44.37 44.37 44.14 44.30 18,384 +0.88(+2.02%)
May 30, 2014 43.36 43.42 43.19 43.42 11,160 -0.30(-0.68%)
May 29, 2014 43.63 43.77 43.48 43.72 24,263 +0.19(+0.44%)
May 28, 2014 43.39 43.56 43.25 43.53 10,729 -0.34(-0.77%)
May 27, 2014 43.41 43.91 43.41 43.87 19,205 +0.38(+0.87%)
May 23, 2014 43.42 43.49 43.49 43.49 56,075 -0.03(-0.07%)
May 22, 2014 43.28 43.56 43.28 43.52 9,685 +0.54(+1.26%)
May 21, 2014 42.63 43.02 42.63 42.98 9,455 +0.57(+1.34%)
May 20, 2014 42.69 42.69 42.35 42.41 12,839 -0.52(-1.21%)
May 19, 2014 42.61 42.95 42.47 42.93 20,048 -0.19(-0.45%)
May 16, 2014 42.96 43.13 42.90 43.13 6,158 +0.24(+0.56%)
May 15, 2014 43.27 43.27 42.70 42.88 12,688 -0.46(-1.07%)
May 14, 2014 43.69 43.80 43.33 43.35 22,508 -0.43(-0.99%)
May 13, 2014 43.62 43.84 43.53 43.78 15,622 +0.55(+1.27%)
May 12, 2014 43.08 43.33 42.98 43.23 18,566 +0.20(+0.47%)
May 09, 2014 43.10 43.12 42.82 43.03 26,483 -0.33(-0.76%)
May 08, 2014 43.32 43.53 43.25 43.36 12,779 -0.11(-0.24%)
May 07, 2014 43.74 43.74 43.23 43.46 9,994 -0.60(-1.36%)
May 06, 2014 44.37 44.38 44.01 44.06 19,322 -0.43(-0.98%)
May 05, 2014 44.37 44.52 44.24 44.50 7,910 +0.06(+0.13%)
May 02, 2014 45.03 45.03 44.34 44.44 7,862 -0.72(-1.60%)
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.