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 (%)
Dec 31, 2008 68.35 69.74 67.95 69.20 23,961 +0.48(+0.70%)
Dec 30, 2008 66.52 68.73 66.09 68.72 13,174 +2.60(+3.93%)
Dec 29, 2008 66.63 66.74 65.53 66.12 5,145 +0.08(+0.12%)
Dec 26, 2008 65.78 66.62 65.39 66.04 13,370 +1.35(+2.08%)
Dec 24, 2008 63.99 65.25 63.97 64.69 14,793 +2.54(+4.09%)
Dec 23, 2008 63.42 64.06 61.76 62.15 13,509 -1.67(-2.62%)
Dec 22, 2008 64.31 64.61 62.72 63.82 22,704 +0.33(+0.51%)
Dec 19, 2008 63.83 65.83 63.50 63.50 47,141 -2.18(-3.32%)
Dec 18, 2008 68.46 68.46 65.29 65.68 13,114 -1.61(-2.39%)
Dec 17, 2008 66.84 67.71 66.28 67.28 31,663 -4.08(-5.72%)
Dec 16, 2008 67.54 71.37 67.54 71.37 28,008 +5.18(+7.83%)
Dec 15, 2008 67.54 67.61 65.58 66.18 29,690 -2.96(-4.29%)
Dec 12, 2008 66.95 69.84 66.51 69.15 31,982 +2.65(+3.98%)
Dec 11, 2008 67.89 69.60 66.09 66.50 54,917 -1.99(-2.90%)
Dec 10, 2008 67.36 68.84 67.28 68.49 22,874 +2.90(+4.42%)
Dec 09, 2008 64.58 66.72 64.58 65.59 34,147 +1.34(+2.08%)
Dec 08, 2008 62.35 64.64 62.35 64.25 43,578 +4.80(+8.07%)
Dec 05, 2008 57.27 59.80 56.78 59.45 0 +3.30(+5.87%)
Dec 04, 2008 57.03 58.00 54.86 56.15 22,486 -2.94(-4.97%)
Dec 03, 2008 57.84 59.89 56.61 59.09 40,370 +1.63(+2.85%)
Dec 02, 2008 56.49 57.96 56.14 57.45 19,246 +1.04(+1.85%)
Dec 01, 2008 57.91 57.96 55.39 56.41 40,092 -2.97(-5.01%)
Nov 28, 2008 58.56 59.52 57.64 59.39 38,280 +7.93(+15.40%)
Nov 26, 2008 49.09 51.46 48.70 51.46 25,528 +1.02(+2.03%)
Nov 25, 2008 50.21 51.41 49.71 50.44 23,854 +0.86(+1.74%)
Nov 24, 2008 48.58 50.15 47.82 49.58 25,207 +2.45(+5.19%)
Nov 21, 2008 46.27 47.13 44.93 47.13 20,535 +3.39(+7.76%)
Nov 20, 2008 45.90 45.90 43.42 43.73 29,219 -2.49(-5.38%)
Nov 19, 2008 48.50 49.00 46.00 46.22 28,342 -3.13(-6.34%)
Nov 18, 2008 49.34 49.52 48.06 49.35 11,295 -0.44(-0.88%)
Nov 17, 2008 49.72 51.03 49.43 49.79 15,809 -0.36(-0.72%)
Nov 14, 2008 51.22 51.80 49.72 50.15 0 -2.33(-4.45%)
Nov 13, 2008 50.35 52.48 48.81 52.48 19,344 +2.52(+5.05%)
Nov 12, 2008 50.96 51.61 49.82 49.96 32,343 -1.49(-2.90%)
Nov 11, 2008 51.89 52.63 51.08 51.45 24,970 -3.54(-6.43%)
Nov 10, 2008 55.07 56.27 54.29 54.99 28,209 +0.76(+1.39%)
Nov 07, 2008 53.33 54.48 52.86 54.23 40,758 +3.69(+7.30%)
Nov 06, 2008 54.40 54.40 50.48 50.54 26,849 -5.61(-9.99%)
Nov 05, 2008 57.82 58.54 56.03 56.15 42,292 -3.22(-5.43%)
Nov 04, 2008 58.12 59.52 58.12 59.38 9,972 +2.35(+4.12%)
Nov 03, 2008 55.93 57.33 55.93 57.02 20,959 -0.57(-1.00%)
Oct 31, 2008 54.42 57.88 54.28 57.60 35,533 +1.64(+2.94%)
Oct 30, 2008 55.46 57.13 53.07 55.95 41,058 +2.17(+4.04%)
Oct 29, 2008 52.12 55.55 52.12 53.78 26,731 +1.09(+2.07%)
Oct 28, 2008 49.35 52.69 48.34 52.69 35,573 +4.89(+10.22%)
Oct 27, 2008 49.97 50.26 47.80 47.81 39,174 -3.85(-7.46%)
Oct 24, 2008 54.10 54.10 50.68 51.66 37,843 -5.47(-9.57%)
Oct 23, 2008 56.01 57.57 54.80 57.13 57,806 +0.38(+0.67%)
Oct 22, 2008 59.14 59.84 56.06 56.75 52,690 -1.96(-3.34%)
Oct 21, 2008 59.99 60.70 58.70 58.71 28,902 -2.55(-4.17%)
Oct 20, 2008 57.62 61.27 57.62 61.26 44,564 +5.07(+9.02%)
Oct 17, 2008 55.22 57.37 55.02 56.19 0 -0.51(-0.89%)
Oct 16, 2008 57.37 57.37 53.18 56.70 48,548 -1.12(-1.93%)
Oct 15, 2008 61.89 62.10 57.42 57.82 44,615 -3.42(-5.59%)
Oct 14, 2008 65.02 65.02 60.54 61.24 54,710 +1.07(+1.78%)
Oct 13, 2008 54.12 60.17 54.12 60.17 15,383 +7.58(+14.42%)
Oct 10, 2008 56.28 57.36 48.78 52.59 160,623 -6.03(-10.29%)
Oct 09, 2008 62.55 62.83 57.92 58.62 23,882 -3.61(-5.81%)
Oct 08, 2008 58.32 63.83 58.32 62.24 35,509 -2.00(-3.11%)
Oct 07, 2008 66.55 67.63 64.23 64.23 50,555 -2.46(-3.68%)
Oct 06, 2008 66.94 68.34 64.39 66.69 39,088 -1.76(-2.58%)
Oct 03, 2008 69.04 70.51 68.14 68.45 0 -1.94(-2.75%)
Oct 02, 2008 72.16 72.31 70.03 70.39 10,072 -1.85(-2.57%)
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.