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 (%)
Sep 30, 2003 60.00 60.00 59.00 59.34 36,600 -1.79(-2.93%)
Sep 29, 2003 60.50 61.20 60.50 61.13 14,600 +0.03(+0.05%)
Sep 26, 2003 61.00 61.54 60.88 61.10 19,300 +0.25(+0.41%)
Sep 25, 2003 60.60 61.80 60.26 60.85 30,800 +0.29(+0.48%)
Sep 24, 2003 62.15 62.15 60.56 60.56 48,100 -1.55(-2.50%)
Sep 23, 2003 61.97 62.18 61.70 62.11 34,300 +0.14(+0.23%)
Sep 22, 2003 61.50 61.97 61.05 61.97 55,900 -2.71(-4.19%)
Sep 19, 2003 65.35 65.35 64.68 64.68 67,400 -4.57(-6.60%)
Sep 18, 2003 68.50 69.06 68.36 69.25 25,600 +1.95(+2.90%)
Sep 17, 2003 66.97 68.00 66.90 67.30 15,500 -0.70(-1.03%)
Sep 16, 2003 64.05 68.00 66.18 68.00 65,000 +3.95(+6.17%)
Sep 15, 2003 64.51 64.90 64.05 64.05 59,900 -0.45(-0.70%)
Sep 12, 2003 64.10 64.60 63.90 64.50 15,600 -0.42(-0.65%)
Sep 11, 2003 64.15 65.12 64.00 64.92 29,600 -0.18(-0.28%)
Sep 10, 2003 66.50 66.59 65.10 65.10 47,100 -2.23(-3.31%)
Sep 09, 2003 67.75 68.33 67.33 67.33 38,600 +0.39(+0.58%)
Sep 08, 2003 66.40 67.35 66.34 66.94 28,000 +0.09(+0.13%)
Sep 05, 2003 66.50 66.95 66.15 66.85 18,700 -0.65(-0.96%)
Sep 04, 2003 66.70 67.58 66.60 67.50 23,400 -1.07(-1.56%)
Sep 03, 2003 68.58 69.20 67.95 68.57 77,300 -0.18(-0.26%)
Sep 02, 2003 66.75 68.75 66.74 68.75 55,100 +5.42(+8.56%)
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%)
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.