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 28, 2010 83.49 84.17 82.37 83.49 8,680 -0.92(-1.09%)
May 27, 2010 83.43 85.26 83.23 84.41 6,093 +1.89(+2.29%)
May 26, 2010 82.90 83.25 81.71 82.52 17,394 -0.39(-0.47%)
May 25, 2010 81.36 83.03 81.27 82.91 13,056 -1.48(-1.76%)
May 24, 2010 85.19 85.19 83.94 84.39 3,109 -1.66(-1.93%)
May 21, 2010 85.21 86.05 84.19 86.05 2,624 +1.42(+1.68%)
May 20, 2010 85.38 85.76 84.63 84.63 5,474 -3.20(-3.65%)
May 19, 2010 87.01 88.09 86.74 87.83 3,188 +0.51(+0.58%)
May 18, 2010 88.36 88.63 87.32 87.32 20,611 -0.78(-0.89%)
May 17, 2010 88.21 88.49 86.33 88.11 3,082 -1.04(-1.17%)
May 14, 2010 89.15 89.54 87.98 89.15 26,720 -1.72(-1.89%)
May 13, 2010 90.85 90.93 90.37 90.87 12,687 -0.13(-0.15%)
May 12, 2010 90.78 91.40 90.41 91.01 3,095 +0.23(+0.25%)
May 11, 2010 91.08 91.15 90.68 90.78 3,555 -1.09(-1.19%)
May 10, 2010 91.86 92.31 91.40 91.87 5,077 +2.30(+2.57%)
May 07, 2010 91.22 91.44 88.92 89.56 8,513 -2.72(-2.94%)
May 06, 2010 92.28 93.52 89.51 92.28 104 -0.55(-0.59%)
May 05, 2010 92.11 93.13 91.75 92.82 39,558 +0.35(+0.38%)
May 04, 2010 94.52 94.61 92.39 92.47 6,484 -3.54(-3.68%)
May 03, 2010 94.75 96.55 94.75 96.01 5,294 +2.07(+2.20%)
Apr 30, 2010 95.60 95.61 93.94 93.94 30,390 -2.11(-2.20%)
Apr 29, 2010 96.22 96.50 95.67 96.05 44,946 +0.70(+0.73%)
Apr 28, 2010 96.00 97.08 95.36 95.36 22,015 -3.13(-3.17%)
Apr 27, 2010 97.81 101.21 97.72 98.48 8,343 +1.43(+1.48%)
Apr 26, 2010 96.59 97.31 96.57 97.05 11,831 +2.59(+2.74%)
Apr 23, 2010 94.28 94.46 92.76 94.46 13,603 -0.71(-0.74%)
Apr 22, 2010 95.34 95.39 94.09 95.17 14,948 -1.32(-1.37%)
Apr 21, 2010 96.77 97.22 96.18 96.48 3,801 +0.42(+0.44%)
Apr 20, 2010 95.61 96.09 95.06 96.06 11,689 +0.94(+0.98%)
Apr 19, 2010 94.16 95.64 94.16 95.13 1,819 -0.99(-1.03%)
Apr 16, 2010 96.19 96.86 95.22 96.12 7,122 -1.62(-1.65%)
Apr 15, 2010 98.00 98.11 97.62 97.74 5,005 +0.04(+0.04%)
Apr 14, 2010 96.89 98.96 96.89 97.70 5,407 +1.71(+1.78%)
Apr 13, 2010 96.37 96.40 95.54 95.99 3,581 -0.30(-0.31%)
Apr 12, 2010 96.24 97.01 96.24 96.28 1,673 +0.05(+0.05%)
Apr 09, 2010 96.26 96.26 95.72 96.24 627 -0.35(-0.37%)
Apr 08, 2010 96.88 96.98 95.90 96.59 8,223 -1.21(-1.24%)
Apr 07, 2010 97.84 98.08 97.22 97.80 6,383 -0.75(-0.76%)
Apr 06, 2010 98.10 98.99 97.56 98.55 4,244 -0.14(-0.15%)
Apr 05, 2010 98.22 98.69 97.06 98.69 4,501 +2.24(+2.32%)
Apr 01, 2010 95.48 96.46 96.46 96.46 18,198 +3.50(+3.76%)
Mar 31, 2010 93.32 93.80 92.96 92.96 7,253 -1.13(-1.20%)
Mar 30, 2010 94.12 95.61 94.08 94.08 18,657 +0.52(+0.55%)
Mar 29, 2010 93.50 93.70 93.44 93.57 938 -0.13(-0.14%)
Mar 26, 2010 94.06 94.27 92.87 93.70 7,049 -0.67(-0.71%)
Mar 25, 2010 93.70 94.59 93.49 94.37 24,831 +1.72(+1.86%)
Mar 24, 2010 92.70 93.18 92.52 92.65 6,018 +0.83(+0.91%)
Mar 23, 2010 91.59 92.57 91.47 91.82 1,956 -0.15(-0.17%)
Mar 22, 2010 90.98 92.02 90.83 91.97 3,979 +1.66(+1.84%)
Mar 19, 2010 91.55 91.55 90.31 90.31 3,377 -1.04(-1.14%)
Mar 18, 2010 91.23 91.35 90.54 91.35 5,131 -0.95(-1.03%)
Mar 17, 2010 92.45 93.01 92.07 92.30 4,874 -0.42(-0.45%)
Mar 16, 2010 91.42 92.95 91.42 92.72 9,240 +1.98(+2.18%)
Mar 15, 2010 90.47 90.74 90.47 90.74 10,341 -1.24(-1.35%)
Mar 12, 2010 92.17 92.21 91.38 91.98 12,021 +0.05(+0.05%)
Mar 11, 2010 91.03 91.94 90.93 91.93 6,294 +0.91(+1.00%)
Mar 10, 2010 90.31 91.07 90.31 91.03 12,913 +1.26(+1.41%)
Mar 09, 2010 90.61 90.61 89.59 89.76 4,915 +0.93(+1.04%)
Mar 08, 2010 88.57 89.20 88.57 88.84 6,825 +1.13(+1.29%)
Mar 05, 2010 86.81 87.71 86.81 87.71 20,599 +2.11(+2.47%)
Mar 04, 2010 85.72 86.03 85.33 85.59 4,341 -1.41(-1.62%)
Mar 03, 2010 86.70 87.49 86.70 87.00 4,259 +0.51(+0.59%)
Mar 02, 2010 85.62 86.89 85.62 86.49 5,015 +0.68(+0.79%)
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.