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 (%)
May 30, 2003 52.51 53.07 52.06 53.01 66,935 +0.51(+0.97%)
May 29, 2003 52.08 52.77 51.92 52.50 14,223 +0.87(+1.69%)
May 28, 2003 50.93 52.06 50.93 51.63 18,093 +0.60(+1.18%)
May 27, 2003 49.84 51.03 49.84 51.03 34,408 +1.21(+2.44%)
May 23, 2003 49.61 50.54 49.24 49.82 58,254 +1.50(+3.11%)
May 22, 2003 47.81 48.38 47.52 48.31 38,592 +0.24(+0.50%)
May 21, 2003 48.19 48.33 47.96 48.08 8,785 -0.70(-1.43%)
May 20, 2003 48.53 48.95 48.48 48.77 10,876 +0.58(+1.21%)
May 19, 2003 48.38 48.67 48.10 48.19 63,065 -2.01(-4.00%)
May 16, 2003 50.44 50.87 49.91 50.20 16,315 -0.48(-0.94%)
May 15, 2003 50.63 50.77 50.44 50.68 7,216 -0.38(-0.75%)
May 14, 2003 51.92 51.92 51.06 51.06 13,073 +0.38(+0.75%)
May 13, 2003 50.26 51.10 50.25 50.68 42,148 +0.00(+0.00%)
May 12, 2003 50.20 50.77 50.05 50.68 21,231 +0.99(+2.00%)
May 09, 2003 48.91 49.69 48.67 49.68 53,652 +1.43(+2.97%)
May 08, 2003 48.29 48.35 47.98 48.25 19,976 -0.38(-0.79%)
May 07, 2003 48.76 49.00 48.43 48.63 21,335 -0.37(-0.76%)
May 06, 2003 48.19 49.11 48.05 49.00 36,291 +1.45(+3.06%)
May 05, 2003 47.09 47.98 46.98 47.55 17,047 +0.28(+0.59%)
May 02, 2003 46.44 47.32 46.30 47.27 28,970 +0.85(+1.83%)
May 01, 2003 46.97 46.97 46.01 46.42 56,476 -0.61(-1.30%)
Apr 30, 2003 46.61 47.14 46.42 47.03 18,616 +0.65(+1.40%)
Apr 29, 2003 46.33 47.78 46.21 46.38 27,506 +0.23(+0.50%)
Apr 28, 2003 45.18 46.26 45.18 46.15 16,420 +0.76(+1.69%)
Apr 25, 2003 45.44 45.88 45.39 45.39 23,427 -0.52(-1.12%)
Apr 24, 2003 46.10 46.46 45.90 45.90 21,440 -1.14(-2.42%)
Apr 23, 2003 46.61 47.23 46.61 47.04 31,480 -0.49(-1.03%)
Apr 22, 2003 47.07 47.53 46.38 47.53 19,139 -0.72(-1.49%)
Apr 21, 2003 48.29 48.70 48.21 48.25 33,049 +1.55(+3.32%)
Apr 17, 2003 46.37 46.92 46.36 46.70 10,458 +0.50(+1.08%)
Apr 16, 2003 46.42 46.86 46.13 46.20 20,080 +0.86(+1.90%)
Apr 15, 2003 45.66 45.85 45.34 45.34 27,820 -0.49(-1.06%)
Apr 14, 2003 45.18 45.86 45.18 45.83 60,555 -0.74(-1.58%)
Apr 11, 2003 47.62 48.43 46.47 46.56 17,361 -1.05(-2.21%)
Apr 10, 2003 47.62 47.99 47.09 47.62 8,576 -0.14(-0.30%)
Apr 09, 2003 48.86 48.87 47.24 47.76 11,713 -1.10(-2.25%)
Apr 08, 2003 49.38 49.38 48.38 48.86 9,099 -0.86(-1.73%)
Apr 07, 2003 49.96 50.91 49.72 49.72 13,282 +1.42(+2.93%)
Apr 04, 2003 48.19 48.48 48.02 48.30 3,033 +0.87(+1.83%)
Apr 03, 2003 48.52 48.52 47.42 47.43 15,897 -1.52(-3.11%)
Apr 02, 2003 48.24 48.99 48.24 48.95 33,572 +1.42(+3.00%)
Apr 01, 2003 47.12 47.90 47.11 47.53 14,537 +0.40(+0.85%)
Mar 31, 2003 47.38 47.38 46.42 47.13 39,010 -1.45(-2.99%)
Mar 28, 2003 49.46 49.59 48.57 48.58 17,152 -1.36(-2.72%)
Mar 27, 2003 49.46 49.96 49.46 49.94 10,040 +0.60(+1.22%)
Mar 26, 2003 49.38 49.64 49.09 49.34 14,851 -0.27(-0.54%)
Mar 25, 2003 49.39 49.95 49.38 49.60 10,563 +0.34(+0.70%)
Mar 24, 2003 49.86 49.89 49.05 49.26 24,996 -0.60(-1.21%)
Mar 21, 2003 49.00 49.92 48.76 49.86 19,662 +0.95(+1.94%)
Mar 20, 2003 48.76 49.39 48.43 48.92 12,654 -0.61(-1.24%)
Mar 19, 2003 48.86 49.55 48.86 49.53 15,687 +0.78(+1.61%)
Mar 18, 2003 48.29 49.25 48.29 48.74 31,271 -0.53(-1.07%)
Mar 17, 2003 48.05 49.51 48.05 49.27 61,810 -0.07(-0.14%)
Mar 14, 2003 49.67 50.00 49.24 49.34 35,768 +0.34(+0.70%)
Mar 13, 2003 47.57 48.99 47.33 48.99 55,640 +1.28(+2.69%)
Mar 12, 2003 47.14 47.79 46.92 47.71 34,199 +1.59(+3.44%)
Mar 11, 2003 46.42 46.53 46.09 46.12 15,060 -0.61(-1.31%)
Mar 10, 2003 47.52 47.66 46.53 46.74 22,381 -1.74(-3.59%)
Mar 07, 2003 48.74 48.94 48.05 48.48 25,205 -2.13(-4.21%)
Mar 06, 2003 50.25 50.72 50.01 50.61 9,935 -0.20(-0.40%)
Mar 05, 2003 50.39 50.96 50.20 50.81 17,361 +0.33(+0.64%)
Mar 04, 2003 50.77 50.96 50.47 50.48 10,040 -0.80(-1.57%)
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.