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, 2008 92.60 92.63 92.09 92.42 17,465 -0.04(-0.04%)
May 29, 2008 90.36 92.46 90.36 92.46 16,869 +2.60(+2.89%)
May 28, 2008 89.16 90.06 89.11 89.86 18,103 -0.69(-0.76%)
May 27, 2008 90.11 90.59 89.63 90.55 9,935 -0.46(-0.50%)
May 26, 2008 90.91 91.20 90.34 91.01 0 +0.00(+0.00%)
May 23, 2008 90.91 91.20 90.34 91.01 8,694 +1.00(+1.12%)
May 22, 2008 90.33 90.57 89.58 90.00 8,366 -0.10(-0.11%)
May 21, 2008 90.94 91.47 90.09 90.10 4,295 -0.98(-1.08%)
May 20, 2008 92.34 92.34 90.83 91.08 18,517 -2.90(-3.08%)
May 19, 2008 93.90 94.75 93.81 93.98 12,349 +0.41(+0.44%)
May 16, 2008 93.70 93.84 93.22 93.57 9,566 +0.02(+0.02%)
May 15, 2008 93.18 93.81 92.11 93.55 12,337 +1.31(+1.42%)
May 14, 2008 91.74 92.93 91.74 92.24 12,550 +1.90(+2.11%)
May 13, 2008 90.79 90.91 90.33 90.34 8,576 -0.14(-0.16%)
May 12, 2008 88.98 90.48 88.98 90.48 24,264 +2.04(+2.30%)
May 09, 2008 88.44 88.88 88.13 88.44 8,785 -1.34(-1.49%)
May 08, 2008 88.87 90.12 88.87 89.78 21,089 +3.01(+3.47%)
May 07, 2008 88.14 88.38 86.24 86.77 12,083 -1.84(-2.07%)
May 06, 2008 87.81 88.68 87.78 88.61 8,576 +0.33(+0.38%)
May 05, 2008 83.14 88.62 87.61 88.27 8,881 +0.02(+0.02%)
May 02, 2008 88.82 88.89 87.89 88.25 12,560 -0.50(-0.56%)
May 01, 2008 86.93 88.75 86.93 88.75 21,879 +1.52(+1.74%)
Apr 30, 2008 88.01 88.83 87.01 87.23 45,219 +0.94(+1.09%)
Apr 29, 2008 86.48 86.51 85.65 86.29 19,369 -0.19(-0.22%)
Apr 28, 2008 86.05 87.14 85.58 86.48 31,751 +4.84(+5.93%)
Apr 25, 2008 82.89 82.92 81.01 81.65 7,634 +1.42(+1.78%)
Apr 24, 2008 81.09 81.09 79.75 80.22 10,160 -0.44(-0.55%)
Apr 23, 2008 80.36 80.77 79.93 80.66 23,009 -1.00(-1.23%)
Apr 22, 2008 82.84 82.84 81.38 81.66 12,759 -0.09(-0.11%)
Apr 21, 2008 82.42 82.42 81.15 81.75 37,999 -1.28(-1.54%)
Apr 18, 2008 83.25 83.38 81.97 83.03 36,457 +0.42(+0.51%)
Apr 17, 2008 82.10 82.85 81.91 82.61 19,871 +1.85(+2.30%)
Apr 16, 2008 80.00 80.76 79.91 80.76 15,029 +1.61(+2.03%)
Apr 15, 2008 80.45 80.45 78.62 79.15 4,078 -0.43(-0.54%)
Apr 14, 2008 81.08 81.08 79.58 79.58 10,144 -1.02(-1.27%)
Apr 11, 2008 80.94 81.71 80.55 80.60 12,864 +0.46(+0.57%)
Apr 10, 2008 80.32 81.02 79.34 80.14 28,865 -0.76(-0.95%)
Apr 09, 2008 81.23 81.56 80.63 80.91 17,988 +0.39(+0.49%)
Apr 08, 2008 80.51 80.65 79.86 80.52 26,251 -0.93(-1.14%)
Apr 07, 2008 81.88 81.88 81.27 81.44 11,190 -0.02(-0.02%)
Apr 04, 2008 82.21 82.21 81.12 81.46 27,087 -0.53(-0.64%)
Apr 03, 2008 82.35 82.80 81.96 81.99 28,447 -0.36(-0.44%)
Apr 02, 2008 82.67 82.77 81.99 82.35 20,917 -0.50(-0.60%)
Apr 01, 2008 160.75 82.85 81.27 82.85 38,801 +2.48(+3.08%)
Mar 31, 2008 80.25 80.65 79.28 80.37 78,021 -2.94(-3.52%)
Mar 28, 2008 84.14 84.44 83.31 83.31 22,067 +1.32(+1.61%)
Mar 27, 2008 83.35 83.35 81.99 81.99 23,531 -3.11(-3.65%)
Mar 26, 2008 85.67 85.95 84.62 85.10 13,387 -0.44(-0.51%)
Mar 25, 2008 84.79 86.02 84.79 85.54 18,511 +0.80(+0.95%)
Mar 24, 2008 84.14 84.88 84.02 84.73 22,486 +4.42(+5.50%)
Mar 21, 2008 79.11 80.66 78.47 80.32 11,295 +0.00(+0.00%)
Mar 20, 2008 79.11 80.66 78.47 80.32 11,295 +1.30(+1.65%)
Mar 19, 2008 81.54 81.70 78.93 79.02 17,152 -3.28(-3.99%)
Mar 18, 2008 80.12 82.55 80.12 82.30 39,533 +3.32(+4.20%)
Mar 17, 2008 78.22 79.79 78.11 78.98 26,146 -0.20(-0.25%)
Mar 14, 2008 80.76 80.81 78.90 79.18 21,335 -1.64(-2.03%)
Mar 13, 2008 79.60 81.39 79.60 80.82 101,971 +0.37(+0.46%)
Mar 12, 2008 81.27 81.27 80.45 80.45 37,651 -0.30(-0.38%)
Mar 11, 2008 79.86 80.94 79.45 80.76 16,524 +0.82(+1.03%)
Mar 10, 2008 78.88 80.47 78.88 79.93 37,089 +1.67(+2.14%)
Mar 07, 2008 78.64 78.86 77.86 78.26 17,047 -0.07(-0.09%)
Mar 06, 2008 79.98 79.98 78.26 78.33 19,662 -1.74(-2.17%)
Mar 05, 2008 80.56 80.78 79.72 80.07 13,805 +0.99(+1.26%)
Mar 04, 2008 79.40 79.47 77.89 79.07 21,858 -0.33(-0.41%)
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.