Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
83.38
85.10
83.32
84.52
89,944
+6.60(+8.47%)
Jan 30, 2006
78.60
78.84
77.50
77.93
32,735
-1.63(-2.04%)
Jan 27, 2006
79.02
80.39
78.88
79.55
84,924
+3.49(+4.59%)
Jan 26, 2006
75.54
76.24
75.54
76.06
49,364
+2.02(+2.72%)
Jan 25, 2006
74.48
74.48
73.69
74.04
44,553
-1.20(-1.60%)
Jan 24, 2006
74.82
75.53
74.72
75.25
63,797
+0.54(+0.72%)
Jan 23, 2006
74.29
74.86
74.15
74.71
51,456
+0.43(+0.58%)
Jan 20, 2006
75.75
75.77
74.20
74.28
55,953
-2.00(-2.62%)
Jan 19, 2006
75.95
76.42
75.86
76.28
42,462
+0.26(+0.34%)
Jan 18, 2006
76.38
76.44
75.55
76.02
63,274
-0.71(-0.92%)
Jan 17, 2006
77.45
77.45
76.16
76.73
139,936
-2.17(-2.75%)
Jan 13, 2006
79.00
78.90
78.16
78.90
65,784
+1.04(+1.34%)
Jan 12, 2006
78.55
78.64
77.80
77.86
38,906
-1.31(-1.65%)
Jan 11, 2006
78.50
79.33
78.46
79.17
73,838
+1.14(+1.46%)
Jan 10, 2006
77.60
78.03
77.38
78.03
67,772
-0.01(-0.01%)
Jan 09, 2006
78.50
78.92
77.73
78.04
99,252
-0.46(-0.58%)
Jan 06, 2006
77.45
78.93
77.12
78.50
279,873
+5.23(+7.14%)
Jan 05, 2006
72.67
73.27
72.63
73.27
27,087
+1.20(+1.67%)
Jan 04, 2006
71.56
72.14
71.41
72.06
20,394
+0.54(+0.75%)
Jan 03, 2006
70.11
71.71
70.11
71.53
23,427
+1.56(+2.23%)
Dec 30, 2005
69.80
70.06
69.37
69.97
15,060
-0.56(-0.80%)
Dec 29, 2005
70.91
71.01
70.46
70.53
40,370
+0.74(+1.05%)
Dec 28, 2005
69.70
69.80
69.59
69.80
14,851
+1.29(+1.88%)
Dec 27, 2005
68.94
68.99
68.36
68.51
10,981
-0.89(-1.28%)
Dec 23, 2005
69.22
69.70
69.22
69.40
18,093
+0.05(+0.07%)
Dec 22, 2005
68.75
69.55
68.69
69.35
15,792
+0.60(+0.88%)
Dec 21, 2005
68.82
69.05
68.54
68.75
18,302
+0.34(+0.50%)
Dec 20, 2005
68.23
68.54
68.08
68.40
23,427
+0.61(+0.90%)
Dec 19, 2005
68.03
68.09
67.59
67.79
23,531
+0.99(+1.49%)
Dec 16, 2005
66.58
67.00
66.56
66.80
14,328
+0.41(+0.62%)
Dec 15, 2005
66.62
66.74
66.38
66.39
13,910
-1.07(-1.59%)
Dec 14, 2005
67.50
67.85
67.35
67.46
19,348
-1.00(-1.47%)
Dec 13, 2005
67.85
68.59
67.85
68.46
24,054
+1.32(+1.97%)
Dec 12, 2005
0.0096
67.18
66.83
67.14
21,544
+0.47(+0.70%)
Dec 09, 2005
65.91
66.67
65.82
66.67
21,440
+0.89(+1.35%)
Dec 08, 2005
65.87
66.16
65.72
65.78
26,774
-0.27(-0.41%)
Dec 07, 2005
66.76
66.76
66.02
66.05
28,133
-0.70(-1.05%)
Dec 06, 2005
66.61
67.06
66.61
66.75
17,256
-0.54(-0.80%)
Dec 05, 2005
67.10
67.60
66.82
67.28
34,095
+0.13(+0.20%)
Dec 02, 2005
67.29
67.50
66.99
67.15
27,715
+0.08(+0.11%)
Dec 01, 2005
65.97
67.07
65.97
67.07
30,748
+1.58(+2.41%)
Nov 30, 2005
65.89
65.98
65.29
65.50
24,996
-1.53(-2.28%)
Nov 29, 2005
66.65
67.14
66.65
67.03
28,238
+0.23(+0.34%)
Nov 28, 2005
66.88
67.15
66.56
66.80
37,023
+0.35(+0.53%)
Nov 25, 2005
66.61
66.61
66.22
66.44
12,132
-0.20(-0.30%)
Nov 23, 2005
65.86
66.68
65.86
66.64
26,355
+1.00(+1.53%)
Nov 22, 2005
65.50
65.78
65.41
65.64
25,623
+0.19(+0.29%)
Nov 21, 2005
65.30
65.50
64.91
65.45
30,434
+0.76(+1.17%)
Nov 18, 2005
64.21
64.72
64.21
64.69
19,139
+0.67(+1.05%)
Nov 17, 2005
63.20
64.02
63.20
64.02
26,878
+1.39(+2.21%)
Nov 16, 2005
62.65
62.72
62.36
62.64
16,943
-0.43(-0.68%)
Nov 15, 2005
62.79
63.58
62.79
63.07
24,787
+0.05(+0.08%)
Nov 14, 2005
62.93
63.12
62.80
63.02
21,753
-0.56(-0.89%)
Nov 11, 2005
63.34
63.67
63.23
63.58
27,610
-0.48(-0.75%)
Nov 10, 2005
63.99
64.17
63.63
64.06
24,473
+0.12(+0.19%)
Nov 09, 2005
63.12
64.21
62.99
63.94
105,946
+2.08(+3.37%)
Nov 08, 2005
61.98
62.12
61.80
61.85
8,994
-0.20(-0.32%)
Nov 07, 2005
61.71
62.10
61.47
62.05
44,449
+0.61(+1.00%)
Nov 04, 2005
61.48
61.58
61.10
61.44
15,374
-0.71(-1.14%)
Nov 03, 2005
62.34
62.44
62.11
62.15
33,049
+0.01(+0.02%)
Nov 02, 2005
61.30
62.25
61.30
62.14
38,801
+0.47(+0.76%)
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
.