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 (%)
Aug 29, 2003 63.90 64.00 63.01 63.33 52,200 +1.63(+2.64%)
Aug 28, 2003 61.20 61.70 61.00 61.70 7,000 -0.45(-0.72%)
Aug 27, 2003 61.00 62.15 61.00 62.15 14,400 +0.56(+0.91%)
Aug 26, 2003 61.50 61.59 60.51 61.59 24,300 +1.99(+3.34%)
Aug 25, 2003 60.50 60.72 59.60 59.60 12,600 -1.75(-2.85%)
Aug 22, 2003 61.75 61.75 61.00 61.35 25,400 -0.30(-0.49%)
Aug 21, 2003 61.49 61.90 60.90 61.65 46,400 +1.69(+2.82%)
Aug 20, 2003 60.94 60.99 59.96 59.96 6,400 -0.99(-1.62%)
Aug 19, 2003 60.44 60.99 60.22 60.95 59,300 +0.76(+1.26%)
Aug 18, 2003 58.50 60.20 58.50 60.19 41,400 +2.19(+3.78%)
Aug 15, 2003 58.00 58.70 58.00 58.00 2,400 -0.42(-0.72%)
Aug 14, 2003 57.50 58.64 57.50 58.42 19,200 +0.97(+1.69%)
Aug 13, 2003 57.20 57.93 57.00 57.45 25,500 +0.00(+0.00%)
Aug 12, 2003 57.21 57.75 57.20 57.45 9,900 +0.68(+1.20%)
Aug 11, 2003 56.42 57.39 56.37 56.77 18,500 +1.52(+2.75%)
Aug 08, 2003 55.04 55.54 54.86 55.25 53,700 -0.04(-0.07%)
Aug 07, 2003 54.50 55.90 54.50 55.29 59,100 +0.04(+0.07%)
Aug 06, 2003 54.70 55.71 54.63 55.25 7,500 -0.60(-1.07%)
Aug 05, 2003 56.45 56.45 55.55 55.85 22,200 -0.11(-0.20%)
Aug 04, 2003 56.31 56.50 55.41 55.96 49,000 -1.09(-1.91%)
Aug 01, 2003 56.75 57.25 56.33 57.05 28,900 -0.25(-0.44%)
Jul 31, 2003 57.20 58.10 57.15 57.30 46,600 -1.10(-1.88%)
Jul 30, 2003 57.02 58.40 57.02 58.40 62,400 -1.20(-2.01%)
Jul 29, 2003 60.70 60.70 59.46 59.60 75,000 -2.09(-3.39%)
Jul 28, 2003 61.60 62.24 60.99 61.69 36,100 +0.28(+0.46%)
Jul 25, 2003 60.75 61.60 59.80 61.41 42,200 +0.21(+0.34%)
Jul 24, 2003 62.26 62.26 61.16 61.20 61,600 -1.06(-1.70%)
Jul 23, 2003 62.00 62.26 61.40 62.26 46,700 +0.46(+0.74%)
Jul 22, 2003 60.20 62.00 60.20 61.80 30,600 +0.65(+1.06%)
Jul 21, 2003 61.75 61.76 61.15 61.15 9,600 -0.97(-1.56%)
Jul 18, 2003 61.50 62.27 60.75 62.12 27,500 +2.47(+4.14%)
Jul 17, 2003 61.00 61.00 59.59 59.65 45,700 -3.13(-4.99%)
Jul 16, 2003 63.00 63.37 62.56 62.78 50,900 -0.81(-1.27%)
Jul 15, 2003 64.51 64.51 63.49 63.59 20,000 -1.66(-2.54%)
Jul 14, 2003 64.75 66.16 64.75 65.25 18,800 +2.05(+3.24%)
Jul 11, 2003 62.00 63.23 62.00 63.20 24,600 -0.71(-1.11%)
Jul 10, 2003 64.80 64.80 63.88 63.91 22,500 -1.14(-1.75%)
Jul 09, 2003 65.25 65.40 64.65 65.05 25,500 -1.95(-2.91%)
Jul 08, 2003 68.20 68.20 66.60 67.00 29,400 -0.80(-1.18%)
Jul 07, 2003 65.65 67.85 65.65 67.80 79,400 +4.65(+7.36%)
Jul 03, 2003 63.50 63.80 62.76 63.15 22,400 +0.52(+0.83%)
Jul 02, 2003 61.02 63.10 60.79 62.63 38,100 +3.72(+6.31%)
Jul 01, 2003 58.30 59.00 57.79 58.91 18,600 +1.91(+3.35%)
Jun 30, 2003 58.05 58.59 56.95 57.00 17,900 -1.05(-1.81%)
Jun 27, 2003 57.61 59.20 57.61 58.05 13,100 +0.55(+0.96%)
Jun 26, 2003 57.02 57.76 57.00 57.50 9,800 +0.30(+0.52%)
Jun 25, 2003 57.25 58.65 57.20 57.20 9,900 +0.54(+0.95%)
Jun 24, 2003 56.85 57.15 56.20 56.66 21,100 -2.14(-3.64%)
Jun 23, 2003 60.00 60.00 58.80 58.80 19,200 -1.42(-2.36%)
Jun 20, 2003 60.20 60.80 60.00 60.22 14,500 -0.63(-1.04%)
Jun 19, 2003 61.30 61.34 60.44 60.85 12,300 -0.45(-0.73%)
Jun 18, 2003 60.21 61.30 60.21 61.30 36,400 +1.09(+1.81%)
Jun 17, 2003 60.11 60.85 59.95 60.21 26,800 +0.35(+0.58%)
Jun 16, 2003 58.65 59.86 58.48 59.86 32,100 +0.73(+1.23%)
Jun 13, 2003 59.90 59.90 58.85 59.13 15,500 -0.12(-0.20%)
Jun 12, 2003 58.94 59.79 58.79 59.25 52,200 +0.08(+0.14%)
Jun 11, 2003 58.35 59.45 58.19 59.17 25,600 +0.61(+1.04%)
Jun 10, 2003 58.30 58.95 58.05 58.56 16,800 +1.81(+3.19%)
Jun 09, 2003 58.00 58.00 56.67 56.75 29,500 -0.95(-1.65%)
Jun 06, 2003 58.00 58.10 57.35 57.70 23,100 +0.45(+0.79%)
Jun 05, 2003 56.95 57.77 56.81 57.25 12,200 +0.54(+0.95%)
Jun 04, 2003 56.42 57.30 56.33 56.71 28,300 +0.04(+0.07%)
Jun 03, 2003 56.40 56.67 55.89 56.67 10,700 +0.18(+0.32%)
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.