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 31, 2017 60.16 60.30 60.05 60.30 1,207 +0.36(+0.60%)
Aug 30, 2017 60.07 60.09 59.88 59.94 14,486 -0.23(-0.38%)
Aug 29, 2017 60.23 60.28 59.84 60.17 8,057 -0.57(-0.94%)
Aug 28, 2017 60.62 60.74 60.31 60.74 4,773 -0.06(-0.10%)
Aug 25, 2017 60.75 60.80 60.67 60.80 3,146 +0.31(+0.51%)
Aug 24, 2017 60.64 60.64 60.30 60.49 5,471 -0.51(-0.84%)
Aug 23, 2017 60.91 61.04 60.81 61.00 6,273 +0.00(+0.00%)
Aug 22, 2017 60.40 61.00 60.40 61.00 6,401 +0.66(+1.09%)
Aug 21, 2017 60.29 60.42 60.08 60.34 9,672 -0.18(-0.30%)
Aug 18, 2017 60.70 60.70 60.22 60.52 8,887 -0.71(-1.16%)
Aug 17, 2017 61.57 61.71 61.10 61.23 12,223 +0.18(+0.29%)
Aug 16, 2017 60.74 61.06 60.40 61.05 6,111 +0.09(+0.15%)
Aug 15, 2017 60.69 60.97 60.69 60.96 14,503 +0.09(+0.15%)
Aug 14, 2017 60.46 60.87 60.46 60.87 5,993 +1.10(+1.84%)
Aug 11, 2017 60.16 60.22 59.61 59.77 22,701 -0.35(-0.58%)
Aug 10, 2017 60.37 60.77 59.99 60.12 5,922 +0.16(+0.27%)
Aug 09, 2017 59.98 59.98 59.62 59.96 6,373 -0.57(-0.94%)
Aug 08, 2017 60.32 60.54 60.20 60.53 6,597 -0.01(-0.02%)
Aug 07, 2017 60.50 60.59 60.50 60.54 1,853 +0.08(+0.13%)
Aug 04, 2017 60.40 60.46 60.27 60.46 6,743 -0.37(-0.61%)
Aug 03, 2017 60.55 60.83 60.52 60.83 5,296 +0.09(+0.15%)
Aug 02, 2017 60.76 60.84 60.48 60.74 15,108 -0.11(-0.18%)
Aug 01, 2017 60.89 60.89 60.45 60.85 10,085 -0.24(-0.39%)
Jul 31, 2017 60.58 61.11 60.57 61.09 20,105 +0.50(+0.83%)
Jul 28, 2017 58.80 60.74 58.80 60.59 16,926 +2.52(+4.34%)
Jul 27, 2017 58.12 58.29 57.94 58.07 9,575 +0.36(+0.62%)
Jul 26, 2017 57.70 57.71 57.41 57.71 9,269 +0.98(+1.73%)
Jul 25, 2017 56.86 57.04 56.59 56.73 18,373 -0.34(-0.60%)
Jul 24, 2017 56.91 57.07 56.80 57.07 7,546 +0.10(+0.18%)
Jul 21, 2017 56.80 57.06 56.72 56.97 4,702 +0.26(+0.46%)
Jul 20, 2017 56.63 56.71 56.51 56.71 10,977 -0.45(-0.79%)
Jul 19, 2017 56.90 57.21 56.90 57.16 11,524 +0.32(+0.56%)
Jul 18, 2017 56.72 56.84 56.63 56.84 9,980 +0.04(+0.07%)
Jul 17, 2017 56.77 56.80 56.63 56.80 10,075 +0.26(+0.46%)
Jul 14, 2017 56.63 56.82 56.50 56.54 9,919 -0.24(-0.42%)
Jul 13, 2017 56.46 56.84 56.46 56.78 13,740 -0.57(-0.99%)
Jul 12, 2017 57.35 57.52 57.20 57.35 28,784 -0.07(-0.12%)
Jul 11, 2017 57.31 57.42 57.12 57.42 9,346 +0.20(+0.35%)
Jul 10, 2017 57.03 57.31 57.03 57.22 23,243 +0.14(+0.25%)
Jul 07, 2017 56.78 57.14 56.75 57.08 8,464 +0.10(+0.18%)
Jul 06, 2017 57.04 57.04 56.65 56.98 17,166 -0.61(-1.06%)
Jul 05, 2017 57.40 57.63 57.23 57.59 13,689 -0.07(-0.12%)
Jul 03, 2017 57.85 57.95 57.62 57.66 7,982 -0.61(-1.05%)
Jun 30, 2017 58.21 58.27 57.97 58.27 4,420 -0.18(-0.31%)
Jun 29, 2017 58.82 58.82 58.06 58.45 25,031 -0.68(-1.15%)
Jun 28, 2017 58.87 59.18 58.87 59.13 10,382 -0.14(-0.24%)
Jun 27, 2017 59.52 59.52 59.23 59.27 7,068 -0.24(-0.40%)
Jun 26, 2017 59.58 59.79 59.40 59.51 9,020 -0.02(-0.03%)
Jun 23, 2017 59.41 59.55 59.41 59.53 4,630 -0.11(-0.18%)
Jun 22, 2017 59.44 59.64 59.44 59.64 6,874 +0.61(+1.03%)
Jun 21, 2017 58.91 59.03 58.86 59.03 8,501 +0.45(+0.77%)
Jun 20, 2017 58.49 58.65 58.47 58.58 10,395 -0.12(-0.20%)
Jun 19, 2017 58.44 58.84 58.44 58.70 21,374 +0.43(+0.74%)
Jun 16, 2017 58.07 58.32 57.99 58.27 22,754 +0.27(+0.47%)
Jun 15, 2017 57.77 58.03 57.71 58.00 14,959 -1.08(-1.83%)
Jun 14, 2017 59.12 59.25 58.82 59.08 19,029 +0.17(+0.29%)
Jun 13, 2017 58.06 59.22 58.06 58.91 42,657 +0.95(+1.64%)
Jun 12, 2017 57.82 57.96 57.68 57.96 20,666 +0.01(+0.02%)
Jun 09, 2017 58.42 58.42 57.80 57.95 49,062 -1.43(-2.41%)
Jun 08, 2017 59.52 59.52 59.11 59.38 26,495 -0.49(-0.82%)
Jun 07, 2017 59.56 59.87 59.55 59.87 19,752 +0.62(+1.05%)
Jun 06, 2017 58.99 59.28 58.99 59.25 33,371 +0.44(+0.75%)
Jun 05, 2017 59.20 59.29 58.38 58.81 151,063 -1.03(-1.72%)
Jun 02, 2017 59.20 59.87 59.20 59.84 27,463 +2.12(+3.67%)
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.