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 29, 2009 74.40 75.16 73.82 75.09 17,465 +1.42(+1.93%)
May 28, 2009 73.55 73.99 72.72 73.66 36,994 +0.13(+0.18%)
May 27, 2009 75.20 75.20 73.46 73.53 8,283 -1.30(-1.74%)
May 26, 2009 73.20 75.25 73.14 74.83 18,213 +1.51(+2.06%)
May 22, 2009 73.94 74.54 73.32 73.32 8,121 +0.64(+0.88%)
May 21, 2009 73.22 73.50 72.39 72.68 21,507 -1.42(-1.91%)
May 20, 2009 75.00 75.52 74.08 74.09 24,054 -0.54(-0.72%)
May 19, 2009 75.01 75.38 74.30 74.63 23,756 -0.91(-1.20%)
May 18, 2009 74.75 75.94 74.74 75.54 5,718 +1.42(+1.92%)
May 15, 2009 75.01 75.01 73.77 74.11 21,544 -1.06(-1.41%)
May 14, 2009 74.29 75.80 74.25 75.17 30,734 +1.30(+1.76%)
May 13, 2009 75.38 75.38 73.11 73.87 34,920 -2.97(-3.87%)
May 12, 2009 75.95 76.92 75.71 76.85 15,292 +0.76(+0.99%)
May 11, 2009 75.48 76.47 75.48 76.09 4,915 -1.41(-1.81%)
May 08, 2009 76.63 77.78 76.29 77.50 17,207 +1.29(+1.69%)
May 07, 2009 77.15 77.62 75.37 76.20 18,407 -2.23(-2.84%)
May 06, 2009 76.83 78.43 76.83 78.43 23,841 +1.55(+2.01%)
May 05, 2009 77.36 77.36 75.83 76.88 43,077 +0.30(+0.39%)
May 04, 2009 76.66 76.83 76.49 76.59 11,988 +1.53(+2.04%)
May 01, 2009 74.50 75.06 73.73 75.06 11,663 +0.88(+1.19%)
Apr 30, 2009 73.99 75.34 73.99 74.18 14,079 +1.94(+2.69%)
Apr 29, 2009 71.84 72.88 71.00 72.24 23,061 +0.73(+1.02%)
Apr 28, 2009 69.72 71.80 69.72 71.51 11,206 -1.14(-1.57%)
Apr 27, 2009 71.71 72.87 71.52 72.65 51,761 +0.69(+0.96%)
Apr 24, 2009 72.45 72.55 70.99 71.96 23,836 -0.50(-0.69%)
Apr 23, 2009 71.27 72.84 70.97 72.46 24,211 +1.36(+1.91%)
Apr 22, 2009 69.85 72.06 69.69 71.10 50,543 +4.41(+6.61%)
Apr 21, 2009 65.78 66.88 65.73 66.69 13,073 +0.91(+1.38%)
Apr 20, 2009 66.00 66.38 65.57 65.78 23,177 -0.72(-1.08%)
Apr 17, 2009 66.71 67.41 66.11 66.50 24,447 +0.97(+1.47%)
Apr 16, 2009 64.60 65.57 64.20 65.53 13,211 +1.33(+2.07%)
Apr 15, 2009 63.75 64.38 63.40 64.21 6,463 +0.09(+0.13%)
Apr 14, 2009 63.98 64.72 63.81 64.12 12,200 -0.62(-0.96%)
Apr 13, 2009 64.68 65.11 64.40 64.74 10,723 -1.12(-1.70%)
Apr 09, 2009 64.49 65.86 64.49 65.86 26,493 +3.57(+5.73%)
Apr 08, 2009 63.12 63.12 62.06 62.29 16,912 -1.05(-1.66%)
Apr 07, 2009 64.27 64.28 63.27 63.34 24,682 -1.83(-2.80%)
Apr 06, 2009 64.61 65.60 64.34 65.17 21,541 -0.03(-0.04%)
Apr 03, 2009 65.97 65.97 64.81 65.20 20,952 -1.42(-2.14%)
Apr 02, 2009 65.61 67.16 65.61 66.62 33,933 +1.33(+2.04%)
Apr 01, 2009 64.56 65.30 63.26 65.30 20,718 +1.27(+1.99%)
Mar 31, 2009 63.45 64.94 63.44 64.02 22,538 +0.74(+1.16%)
Mar 30, 2009 64.04 64.04 62.54 63.29 19,700 -4.65(-6.84%)
Mar 26, 2009 66.93 67.93 66.17 67.93 33,077 +1.09(+1.63%)
Mar 25, 2009 66.36 67.88 65.74 66.84 23,061 -1.10(-1.62%)
Mar 24, 2009 67.10 69.22 67.08 67.94 28,724 -1.31(-1.89%)
Mar 23, 2009 67.94 69.27 67.94 69.25 20,107 +4.79(+7.43%)
Mar 20, 2009 65.50 65.97 63.89 64.46 12,315 -1.53(-2.32%)
Mar 19, 2009 66.47 66.99 65.43 65.99 30,361 -0.88(-1.32%)
Mar 18, 2009 63.91 67.41 63.73 66.87 26,482 +0.90(+1.36%)
Mar 17, 2009 64.30 65.97 63.86 65.97 39,026 +3.24(+5.17%)
Mar 16, 2009 62.79 64.28 62.73 62.73 23,437 +0.77(+1.25%)
Mar 13, 2009 61.03 62.25 60.98 61.96 0 +1.21(+2.00%)
Mar 12, 2009 58.72 61.12 58.72 60.74 25,832 +2.67(+4.59%)
Mar 11, 2009 58.33 59.04 57.38 58.08 22,144 +1.87(+3.33%)
Mar 10, 2009 54.32 56.57 54.30 56.20 25,080 +4.39(+8.47%)
Mar 09, 2009 51.82 52.97 51.63 51.81 17,757 -0.02(-0.04%)
Mar 06, 2009 52.01 52.81 50.66 51.83 0 -0.29(-0.55%)
Mar 05, 2009 52.85 52.87 51.85 52.12 14,726 -1.71(-3.18%)
Mar 04, 2009 53.47 54.50 52.29 53.83 84,140 +0.76(+1.44%)
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.