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, 2014 43.36 43.42 43.19 43.42 11,160 -0.30(-0.68%)
May 29, 2014 43.63 43.77 43.48 43.72 24,263 +0.19(+0.44%)
May 28, 2014 43.39 43.56 43.25 43.53 10,729 -0.34(-0.77%)
May 27, 2014 43.41 43.91 43.41 43.87 19,205 +0.38(+0.87%)
May 23, 2014 43.42 43.49 43.49 43.49 56,075 -0.03(-0.07%)
May 22, 2014 43.28 43.56 43.28 43.52 9,685 +0.54(+1.26%)
May 21, 2014 42.63 43.02 42.63 42.98 9,455 +0.57(+1.34%)
May 20, 2014 42.69 42.69 42.35 42.41 12,839 -0.52(-1.21%)
May 19, 2014 42.61 42.95 42.47 42.93 20,048 -0.19(-0.45%)
May 16, 2014 42.96 43.13 42.90 43.13 6,158 +0.24(+0.56%)
May 15, 2014 43.27 43.27 42.70 42.88 12,688 -0.46(-1.07%)
May 14, 2014 43.69 43.80 43.33 43.35 22,508 -0.43(-0.99%)
May 13, 2014 43.62 43.84 43.53 43.78 15,622 +0.55(+1.27%)
May 12, 2014 43.08 43.33 42.98 43.23 18,566 +0.20(+0.47%)
May 09, 2014 43.10 43.12 42.82 43.03 26,483 -0.33(-0.76%)
May 08, 2014 43.32 43.53 43.25 43.36 12,779 -0.11(-0.24%)
May 07, 2014 43.74 43.74 43.23 43.46 9,994 -0.60(-1.36%)
May 06, 2014 44.37 44.38 44.01 44.06 19,322 -0.43(-0.98%)
May 05, 2014 44.37 44.52 44.24 44.50 7,910 +0.06(+0.13%)
May 02, 2014 45.03 45.03 44.34 44.44 7,862 -0.72(-1.60%)
May 01, 2014 45.10 45.19 44.97 45.16 11,984 -0.32(-0.70%)
Apr 30, 2014 44.40 45.48 44.40 45.48 22,431 +1.28(+2.90%)
Apr 29, 2014 44.24 44.38 43.66 44.20 10,094 +0.31(+0.70%)
Apr 28, 2014 43.85 44.31 43.67 43.89 15,936 +0.25(+0.57%)
Apr 25, 2014 43.54 43.81 43.48 43.64 11,421 -0.29(-0.66%)
Apr 24, 2014 43.88 43.93 43.56 43.93 15,299 +0.12(+0.26%)
Apr 23, 2014 44.00 44.01 43.75 43.81 23,734 -0.29(-0.66%)
Apr 22, 2014 44.42 44.67 44.07 44.10 24,880 -1.02(-2.27%)
Apr 21, 2014 44.48 45.28 44.48 45.12 28,754 +1.18(+2.68%)
Apr 17, 2014 43.96 43.95 43.95 43.95 21,870 +0.14(+0.33%)
Apr 16, 2014 43.53 43.90 43.42 43.80 14,055 +0.62(+1.43%)
Apr 15, 2014 42.91 43.18 42.66 43.18 12,149 +0.54(+1.27%)
Apr 14, 2014 42.65 42.79 42.56 42.64 11,407 +0.69(+1.63%)
Apr 11, 2014 42.10 42.26 41.89 41.96 19,108 -0.15(-0.37%)
Apr 10, 2014 43.08 43.41 42.11 42.11 37,334 -1.45(-3.32%)
Apr 09, 2014 43.24 43.56 43.06 43.56 10,227 -0.09(-0.20%)
Apr 08, 2014 43.11 43.66 43.11 43.65 14,228 +0.35(+0.80%)
Apr 07, 2014 43.54 43.54 43.14 43.30 14,580 -0.54(-1.23%)
Apr 04, 2014 44.01 44.53 43.59 43.84 8,667 -0.27(-0.61%)
Apr 03, 2014 44.27 45.90 43.92 44.11 12,003 -0.17(-0.39%)
Apr 02, 2014 43.84 44.28 43.84 44.28 14,998 +0.69(+1.59%)
Apr 01, 2014 43.49 43.59 43.19 43.59 19,671 -0.07(-0.15%)
Mar 31, 2014 43.85 43.87 43.53 43.66 17,628 -0.10(-0.22%)
Mar 28, 2014 43.60 43.92 43.60 43.75 11,543 +0.39(+0.89%)
Mar 27, 2014 43.06 43.49 43.05 43.37 23,287 +0.41(+0.97%)
Mar 26, 2014 42.84 43.33 42.84 42.95 25,752 +0.41(+0.95%)
Mar 25, 2014 43.61 43.61 41.98 42.55 124,308 -0.39(-0.90%)
Mar 24, 2014 43.00 43.25 42.83 42.93 13,327 +0.78(+1.85%)
Mar 21, 2014 42.47 42.78 42.15 42.15 18,285 -0.28(-0.66%)
Mar 20, 2014 42.25 42.43 42.04 42.43 14,136 -0.58(-1.35%)
Mar 19, 2014 43.09 43.16 42.68 43.01 20,306 -0.17(-0.40%)
Mar 18, 2014 43.04 43.21 42.88 43.18 14,051 -0.06(-0.13%)
Mar 17, 2014 43.04 43.36 42.97 43.24 15,120 +0.63(+1.47%)
Mar 14, 2014 42.51 42.84 42.35 42.61 18,289 -0.31(-0.72%)
Mar 13, 2014 43.68 43.74 42.88 42.92 10,812 -0.75(-1.72%)
Mar 12, 2014 43.32 43.68 43.18 43.68 11,934 +0.07(+0.15%)
Mar 11, 2014 44.06 44.15 43.61 43.61 15,106 -0.33(-0.75%)
Mar 10, 2014 44.33 44.52 43.80 43.94 36,908 -1.61(-3.54%)
Mar 07, 2014 45.45 45.55 45.14 45.55 8,316 +0.11(+0.23%)
Mar 06, 2014 45.40 45.68 45.36 45.44 16,768 +1.04(+2.35%)
Mar 05, 2014 44.42 44.58 44.30 44.40 11,807 -0.24(-0.54%)
Mar 04, 2014 44.57 44.66 44.38 44.64 28,855 +0.39(+0.87%)
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.