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, 2008
75.39
76.78
74.89
76.51
33,153
+2.62(+3.55%)
Jan 30, 2008
73.22
75.18
72.54
73.89
457,043
-1.08(-1.44%)
Jan 29, 2008
74.58
74.97
74.19
74.97
27,401
+0.88(+1.19%)
Jan 28, 2008
73.86
74.48
72.87
74.09
18,616
+0.41(+0.56%)
Jan 25, 2008
75.06
75.45
73.10
73.68
29,388
-0.91(-1.22%)
Jan 24, 2008
74.11
74.59
73.79
74.59
22,381
+1.29(+1.76%)
Jan 23, 2008
71.80
73.31
69.88
73.30
36,186
+0.39(+0.54%)
Jan 22, 2008
72.38
73.87
70.90
72.91
36,082
-2.32(-3.09%)
Jan 21, 2008
76.01
76.23
74.19
75.23
0
+0.00(+0.00%)
Jan 18, 2008
76.01
76.23
74.19
75.23
16,315
-0.09(-0.11%)
Jan 17, 2008
77.13
77.45
75.32
75.32
19,348
-3.29(-4.18%)
Jan 16, 2008
78.84
79.27
78.12
78.60
18,302
+0.76(+0.97%)
Jan 15, 2008
79.79
79.79
75.48
77.85
73,683
-2.06(-2.57%)
Jan 14, 2008
79.84
80.30
79.44
79.91
14,223
+0.99(+1.26%)
Jan 11, 2008
78.60
79.15
78.38
78.91
15,583
-0.50(-0.62%)
Jan 10, 2008
79.12
79.83
78.34
79.41
19,034
+0.04(+0.05%)
Jan 09, 2008
79.54
79.69
78.66
79.37
21,544
-1.26(-1.57%)
Jan 08, 2008
81.40
81.82
80.62
80.63
97,160
-1.86(-2.26%)
Jan 07, 2008
82.79
83.18
82.11
82.50
24,368
+0.04(+0.05%)
Jan 04, 2008
83.68
83.92
82.22
82.46
36,814
-1.20(-1.43%)
Jan 03, 2008
84.57
84.57
83.56
83.65
11,504
-0.07(-0.08%)
Jan 02, 2008
84.29
84.29
83.27
83.72
19,557
+0.33(+0.39%)
Jan 01, 2008
84.85
84.85
83.05
83.40
0
+0.00(+0.00%)
Dec 31, 2007
84.85
84.85
83.05
83.40
27,820
+0.13(+0.16%)
Dec 28, 2007
84.33
84.37
83.22
83.26
17,779
-0.61(-0.73%)
Dec 27, 2007
84.32
84.32
83.56
83.87
16,629
-0.49(-0.58%)
Dec 26, 2007
84.58
84.58
84.17
84.36
9,308
+0.42(+0.50%)
Dec 24, 2007
83.66
84.11
83.52
83.94
6,170
+0.37(+0.45%)
Dec 21, 2007
82.58
83.89
82.58
83.57
20,289
+2.04(+2.50%)
Dec 20, 2007
81.19
81.79
80.85
81.53
19,348
+0.61(+0.76%)
Dec 19, 2007
80.79
81.09
80.23
80.92
15,478
-0.46(-0.56%)
Dec 18, 2007
81.28
81.55
80.39
81.38
21,440
+0.02(+0.02%)
Dec 17, 2007
81.10
82.80
81.10
81.36
12,551
-1.41(-1.70%)
Dec 14, 2007
83.91
83.91
82.75
82.76
19,034
-1.95(-2.30%)
Dec 13, 2007
85.19
85.24
83.96
84.71
17,675
-0.85(-0.99%)
Dec 12, 2007
86.13
86.70
85.32
85.57
16,001
+0.48(+0.56%)
Dec 11, 2007
86.98
86.98
84.86
85.09
14,119
-1.57(-1.81%)
Dec 10, 2007
86.91
86.91
85.73
86.66
15,217
-1.14(-1.30%)
Dec 07, 2007
87.66
87.97
87.16
87.79
10,929
-0.51(-0.57%)
Dec 06, 2007
87.68
88.71
87.32
88.30
12,341
+2.43(+2.83%)
Dec 05, 2007
85.34
86.38
85.27
85.87
15,687
+0.70(+0.82%)
Dec 04, 2007
85.78
85.78
84.62
85.17
20,708
-0.02(-0.02%)
Dec 03, 2007
85.64
85.64
84.72
85.19
8,262
-0.62(-0.72%)
Nov 30, 2007
86.44
86.56
85.51
85.81
18,198
-0.32(-0.37%)
Nov 29, 2007
85.96
86.51
85.62
86.13
13,700
+0.25(+0.29%)
Nov 28, 2007
84.52
86.14
84.52
85.88
17,675
+0.41(+0.48%)
Nov 27, 2007
84.91
86.05
84.91
85.47
13,177
+2.05(+2.45%)
Nov 26, 2007
86.05
86.05
83.30
83.42
31,585
-1.93(-2.26%)
Nov 23, 2007
85.34
85.70
84.92
85.36
12,550
+1.84(+2.20%)
Nov 21, 2007
83.92
83.92
82.81
83.52
22,067
-0.91(-1.08%)
Nov 20, 2007
83.85
84.79
83.48
84.43
30,434
+2.88(+3.53%)
Nov 19, 2007
82.56
82.61
81.17
81.55
26,251
-0.94(-1.15%)
Nov 16, 2007
82.80
82.99
82.05
82.50
13,387
+0.85(+1.04%)
Nov 15, 2007
83.09
83.09
81.44
81.65
10,589
-0.24(-0.29%)
Nov 14, 2007
83.15
83.15
81.88
81.88
23,218
-1.63(-1.95%)
Nov 13, 2007
82.58
83.95
82.58
83.51
16,524
+1.70(+2.08%)
Nov 12, 2007
82.55
82.87
80.85
81.81
40,056
+1.07(+1.33%)
Nov 09, 2007
78.24
81.30
78.24
80.74
31,637
+0.19(+0.24%)
Nov 08, 2007
80.56
81.32
79.61
80.55
20,289
+1.13(+1.42%)
Nov 07, 2007
79.83
80.55
79.19
79.42
23,322
-0.03(-0.04%)
Nov 06, 2007
79.46
79.84
79.02
79.45
14,955
+1.28(+1.64%)
Nov 05, 2007
78.59
78.59
77.45
78.16
20,917
-1.54(-1.93%)
Nov 02, 2007
79.86
80.17
79.06
79.70
28,238
+0.92(+1.17%)
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
.