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 (%)
Jun 25, 2018
55.15
55.15
55.15
0
-1.06(-1.89%)
Jun 22, 2018
56.43
56.55
56.11
56.21
24,135
+0.03(+0.05%)
Jun 21, 2018
56.89
56.89
56.18
56.18
18,662
-0.96(-1.68%)
Jun 20, 2018
57.32
57.33
56.85
57.14
20,241
-0.01(-0.02%)
Jun 19, 2018
57.37
57.37
56.89
57.15
23,801
-1.03(-1.77%)
Jun 18, 2018
58.61
58.61
57.96
58.18
18,614
-0.65(-1.10%)
Jun 15, 2018
58.99
58.36
58.83
23,876
-0.16(-0.27%)
Jun 14, 2018
59.00
59.14
58.82
58.99
24,422
+0.26(+0.44%)
Jun 13, 2018
59.27
59.27
58.62
58.73
21,551
-0.58(-0.98%)
Jun 12, 2018
59.51
59.53
59.02
59.31
29,156
-0.14(-0.24%)
Jun 11, 2018
59.22
59.69
59.22
59.45
25,799
+0.06(+0.10%)
Jun 08, 2018
59.46
59.65
59.17
59.39
33,605
-0.68(-1.13%)
Jun 07, 2018
60.17
60.52
59.85
60.07
29,440
+0.01(+0.02%)
Jun 06, 2018
60.08
59.79
60.06
28,595
+0.44(+0.74%)
Jun 05, 2018
59.95
59.95
59.51
59.62
15,356
-0.39(-0.65%)
Jun 04, 2018
60.12
60.13
59.57
60.01
32,327
+0.55(+0.92%)
Jun 01, 2018
59.44
59.66
59.28
59.46
241,497
+0.22(+0.37%)
May 31, 2018
59.62
59.62
59.02
59.24
23,956
-1.33(-2.20%)
May 30, 2018
60.13
60.57
59.90
60.57
16,468
+0.31(+0.51%)
May 29, 2018
60.28
60.40
60.04
60.26
26,985
-0.07(-0.12%)
May 25, 2018
60.33
60.33
60.33
0
+0.03(+0.05%)
May 24, 2018
60.36
60.36
60.00
60.30
9,232
-0.31(-0.51%)
May 23, 2018
60.54
60.65
60.23
60.61
15,942
-0.18(-0.30%)
May 22, 2018
61.35
61.35
60.79
60.79
18,460
-0.01(-0.02%)
May 21, 2018
60.44
60.80
60.44
60.80
9,510
+0.54(+0.90%)
May 18, 2018
60.45
60.48
60.11
60.26
24,550
-0.50(-0.82%)
May 17, 2018
60.83
61.07
60.69
60.76
8,425
+0.46(+0.76%)
May 16, 2018
60.45
60.57
60.24
60.30
15,723
-0.48(-0.79%)
May 15, 2018
61.03
61.16
60.68
60.78
21,483
-1.25(-2.02%)
May 14, 2018
61.69
62.07
61.61
62.03
9,599
+0.27(+0.44%)
May 11, 2018
61.79
61.98
61.47
61.76
21,732
-0.02(-0.03%)
May 10, 2018
61.50
61.83
61.50
61.78
9,703
+0.73(+1.20%)
May 09, 2018
61.12
61.12
60.64
61.05
19,521
-0.43(-0.70%)
May 08, 2018
60.99
61.54
60.99
61.48
11,457
+0.28(+0.46%)
May 07, 2018
61.20
61.20
60.82
61.20
9,764
-0.44(-0.71%)
May 04, 2018
60.73
61.67
60.44
61.64
27,172
+0.57(+0.93%)
May 03, 2018
61.18
61.18
60.48
61.07
11,849
-0.03(-0.05%)
May 02, 2018
61.50
61.50
60.85
61.10
18,623
-0.70(-1.13%)
May 01, 2018
62.01
62.01
61.39
61.80
16,365
-1.78(-2.80%)
Apr 30, 2018
63.66
63.98
62.68
63.58
54,793
-0.22(-0.34%)
Apr 27, 2018
63.83
63.99
63.43
63.80
36,613
+5.00(+8.50%)
Apr 26, 2018
57.93
59.19
57.93
58.80
40,610
+2.13(+3.76%)
Apr 25, 2018
56.95
56.95
56.38
56.67
15,246
+0.38(+0.68%)
Apr 24, 2018
56.87
56.97
56.21
56.29
13,039
-0.48(-0.85%)
Apr 23, 2018
56.87
57.05
56.48
56.77
17,714
-0.72(-1.25%)
Apr 20, 2018
57.68
57.68
57.29
57.49
12,422
-0.32(-0.55%)
Apr 19, 2018
57.93
58.01
57.51
57.81
23,595
+1.18(+2.08%)
Apr 18, 2018
56.62
56.99
56.57
56.63
11,799
-0.19(-0.33%)
Apr 17, 2018
56.87
56.97
56.63
56.82
30,133
+0.10(+0.18%)
Apr 16, 2018
56.66
57.16
56.48
56.72
11,419
+0.44(+0.78%)
Apr 13, 2018
56.31
56.54
56.05
56.28
18,665
+0.33(+0.59%)
Apr 12, 2018
56.08
56.26
55.77
55.95
14,558
-0.49(-0.87%)
Apr 11, 2018
56.51
56.81
56.34
56.44
11,543
+0.03(+0.05%)
Apr 10, 2018
56.16
56.91
56.13
56.41
20,842
+0.76(+1.37%)
Apr 09, 2018
55.47
55.88
55.46
55.65
34,010
+0.67(+1.22%)
Apr 06, 2018
55.35
55.56
54.53
54.98
15,628
-1.73(-3.05%)
Apr 05, 2018
56.63
56.71
56.10
56.71
19,875
+0.77(+1.38%)
Apr 04, 2018
54.79
56.00
54.75
55.94
12,942
-0.17(-0.30%)
Apr 03, 2018
55.94
56.12
55.51
56.11
16,910
+0.66(+1.19%)
Apr 02, 2018
55.95
56.11
55.10
55.45
19,726
-1.29(-2.27%)
Mar 29, 2018
56.74
56.74
56.74
0
+0.57(+1.01%)
Mar 28, 2018
56.14
56.74
55.91
56.17
21,304
+1.64(+3.01%)
Mar 27, 2018
55.30
55.93
54.34
54.53
34,958
-0.83(-1.50%)
Mar 26, 2018
54.86
55.36
54.37
55.36
33,760
+1.46(+2.71%)
Mar 23, 2018
54.73
54.73
53.79
53.90
28,832
-1.82(-3.27%)
Mar 22, 2018
56.11
56.43
55.68
55.72
29,951
-0.90(-1.59%)
Mar 21, 2018
56.39
57.18
56.39
56.62
20,823
+0.08(+0.14%)
Mar 20, 2018
56.18
56.77
56.18
56.54
25,882
+1.12(+2.02%)
Mar 19, 2018
56.32
56.32
55.00
55.42
32,158
-1.24(-2.19%)
Mar 16, 2018
56.77
57.05
56.42
56.66
32,110
-0.97(-1.68%)
Mar 15, 2018
57.61
57.80
57.49
57.63
21,997
+0.12(+0.21%)
Mar 14, 2018
58.06
58.06
57.48
57.51
7,933
-0.31(-0.54%)
Mar 13, 2018
58.19
58.36
57.55
57.82
30,684
-0.64(-1.09%)
Mar 12, 2018
58.49
58.71
58.06
58.46
22,939
-0.43(-0.73%)
Mar 09, 2018
58.49
58.99
58.49
58.89
8,111
+0.22(+0.37%)
Mar 08, 2018
58.24
58.76
58.24
58.67
10,887
+1.23(+2.14%)
Mar 07, 2018
57.53
56.92
57.44
19,550
-0.56(-0.97%)
Mar 06, 2018
57.69
58.02
57.40
58.00
47,578
+1.12(+1.97%)
Mar 05, 2018
56.24
56.94
55.90
56.88
30,897
-0.46(-0.80%)
Mar 02, 2018
56.36
57.49
56.28
57.34
28,256
+0.49(+0.86%)
Mar 01, 2018
58.11
58.25
56.61
56.85
39,562
-1.96(-3.33%)
Feb 28, 2018
60.00
60.00
58.81
58.81
22,672
-1.08(-1.80%)
Feb 27, 2018
60.65
60.81
59.75
59.89
14,348
+0.48(+0.81%)
Feb 26, 2018
58.86
59.41
58.75
59.41
16,269
+1.30(+2.24%)
Feb 23, 2018
57.74
58.23
57.74
58.11
11,598
+0.68(+1.18%)
Feb 22, 2018
57.56
57.97
57.42
57.43
29,013
-0.10(-0.17%)
Feb 21, 2018
58.13
58.35
57.51
57.53
17,402
-0.14(-0.24%)
Feb 20, 2018
57.87
58.23
57.57
57.67
18,576
-1.31(-2.22%)
Feb 16, 2018
58.98
58.98
58.98
0
+1.32(+2.29%)
Feb 15, 2018
57.16
57.99
57.14
57.66
65,183
+1.30(+2.31%)
Feb 14, 2018
54.74
56.51
54.74
56.36
17,329
+0.25(+0.45%)
Feb 13, 2018
56.22
56.35
56.05
56.11
23,545
-0.45(-0.80%)
Feb 12, 2018
56.17
56.75
55.90
56.56
25,559
+1.04(+1.87%)
Feb 09, 2018
55.97
56.08
54.25
55.52
32,105
+1.66(+3.08%)
Feb 08, 2018
57.67
57.67
53.86
53.86
30,989
-4.34(-7.46%)
Feb 07, 2018
58.45
59.18
58.20
58.20
43,395
-2.17(-3.59%)
Feb 06, 2018
59.00
60.37
58.92
60.37
36,787
+1.15(+1.94%)
Feb 05, 2018
60.83
61.17
58.65
59.22
25,145
-3.60(-5.73%)
Feb 02, 2018
63.62
63.62
62.58
62.82
18,575
-3.43(-5.18%)
Feb 01, 2018
67.49
67.94
66.23
66.25
21,117
-0.93(-1.38%)
Jan 31, 2018
67.06
67.18
66.62
67.18
11,692
-0.04(-0.06%)
Jan 30, 2018
67.31
67.53
67.31
67.22
4,522
-0.82(-1.21%)
Jan 29, 2018
68.31
68.34
68.00
68.04
8,953
-0.54(-0.79%)
Jan 26, 2018
68.41
68.61
68.31
68.58
6,933
+0.51(+0.75%)
Jan 25, 2018
68.50
68.53
67.86
68.07
19,219
-0.87(-1.26%)
Jan 24, 2018
69.27
69.27
68.68
68.94
26,358
-0.25(-0.36%)
Jan 23, 2018
69.08
69.30
68.97
69.19
13,944
+0.22(+0.32%)
Jan 22, 2018
68.59
68.97
68.34
68.97
6,282
+0.04(+0.06%)
Jan 19, 2018
69.05
69.29
68.82
68.93
4,696
-0.75(-1.08%)
Jan 18, 2018
69.64
69.88
69.64
69.68
4,098
-0.04(-0.06%)
Jan 17, 2018
69.39
69.81
69.39
69.72
4,848
+0.99(+1.44%)
Jan 16, 2018
68.92
69.31
68.51
68.73
10,080
-0.08(-0.12%)
Jan 12, 2018
68.81
68.81
68.81
0
-0.94(-1.35%)
Jan 11, 2018
69.45
69.75
69.11
69.75
14,630
-0.09(-0.13%)
Jan 10, 2018
69.55
69.84
69.42
69.84
17,501
+0.11(+0.16%)
Jan 09, 2018
68.66
69.98
68.66
69.73
9,640
-0.12(-0.17%)
Jan 08, 2018
69.74
69.85
69.46
69.85
12,889
+0.61(+0.88%)
Jan 05, 2018
68.91
69.26
68.91
69.24
6,753
+0.10(+0.14%)
Jan 04, 2018
69.01
69.33
69.01
69.14
14,217
+2.23(+3.33%)
Jan 03, 2018
66.32
66.97
66.32
66.91
4,028
+0.94(+1.42%)
Jan 02, 2018
65.56
65.97
65.56
65.97
3,613
+0.46(+0.70%)
Dec 29, 2017
65.51
65.51
65.51
0
-0.32(-0.49%)
Dec 28, 2017
65.59
65.88
65.59
65.83
6,852
-0.29(-0.44%)
Dec 27, 2017
66.07
66.25
65.85
66.12
17,225
-0.08(-0.12%)
Dec 26, 2017
67.05
67.05
66.20
66.20
2,174
-1.32(-1.95%)
Dec 22, 2017
67.03
67.52
67.03
67.52
10,169
+0.71(+1.06%)
Dec 21, 2017
66.57
67.10
66.57
66.81
7,329
+0.33(+0.50%)
Dec 20, 2017
66.41
66.70
65.71
66.48
50,076
+0.13(+0.20%)
Dec 19, 2017
67.14
67.14
66.30
66.35
31,669
-1.06(-1.57%)
Dec 18, 2017
67.12
67.53
67.12
67.41
10,439
+0.89(+1.34%)
Dec 15, 2017
66.54
66.95
66.01
66.52
14,451
-0.30(-0.45%)
Dec 14, 2017
67.04
67.04
66.67
66.82
2,845
-0.60(-0.89%)
Dec 13, 2017
67.36
67.42
67.06
67.42
3,524
-0.24(-0.35%)
Dec 12, 2017
67.61
67.80
67.60
67.66
7,962
-1.13(-1.64%)
Dec 11, 2017
68.69
68.79
68.25
68.79
9,132
-0.31(-0.45%)
Dec 08, 2017
69.04
69.20
68.81
69.10
13,361
+1.57(+2.32%)
Dec 07, 2017
67.34
67.65
67.21
67.53
4,826
+0.71(+1.06%)
Dec 06, 2017
66.84
67.00
66.50
66.82
10,074
-1.07(-1.58%)
Dec 05, 2017
68.20
68.20
67.55
67.89
5,816
-1.11(-1.61%)
Dec 04, 2017
69.92
69.99
68.95
69.00
9,469
-0.96(-1.37%)
Dec 01, 2017
70.14
70.14
69.41
69.96
4,998
-0.72(-1.02%)
Nov 30, 2017
70.85
71.10
70.66
70.68
18,440
-0.51(-0.72%)
Nov 29, 2017
71.92
71.92
71.05
71.19
20,548
-0.17(-0.24%)
Nov 28, 2017
71.04
71.36
70.95
71.36
12,346
+0.31(+0.44%)
Nov 27, 2017
71.21
71.21
70.72
71.05
4,279
-0.38(-0.53%)
Nov 24, 2017
71.55
71.55
71.42
71.43
1,263
-0.04(-0.06%)
Nov 22, 2017
71.57
71.70
71.14
71.47
7,039
+0.06(+0.08%)
Nov 21, 2017
71.13
71.55
71.06
71.41
6,782
+0.64(+0.90%)
Nov 20, 2017
71.74
71.74
70.48
70.77
17,033
-0.73(-1.02%)
Nov 17, 2017
71.56
71.68
71.41
71.50
11,703
-0.18(-0.25%)
Nov 16, 2017
71.20
71.75
71.20
71.68
7,626
+1.51(+2.15%)
Nov 15, 2017
69.88
70.22
69.75
70.17
4,067
+0.25(+0.36%)
Nov 14, 2017
69.95
70.36
69.76
69.92
9,653
+1.27(+1.85%)
Nov 13, 2017
68.60
68.80
68.16
68.65
6,831
-0.96(-1.38%)
Nov 10, 2017
69.80
69.80
69.45
69.61
11,007
-1.12(-1.58%)
Nov 09, 2017
70.56
70.73
69.93
70.73
5,153
-0.99(-1.38%)
Nov 08, 2017
71.58
71.72
71.44
71.72
6,105
+0.64(+0.90%)
Nov 07, 2017
71.24
71.24
70.85
71.08
8,608
+2.07(+3.00%)
Nov 06, 2017
69.71
69.76
68.88
69.01
10,467
-1.11(-1.58%)
Nov 03, 2017
69.69
70.12
69.51
70.12
7,745
+0.39(+0.56%)
Nov 02, 2017
69.61
69.78
69.48
69.73
7,900
+0.34(+0.49%)
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
.