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 (%)
Oct 31, 2017
67.03
68.21
66.42
66.80
53,002
-2.45(-3.54%)
Oct 30, 2017
66.48
69.25
66.38
69.25
18,135
+2.58(+3.87%)
Oct 27, 2017
66.28
66.88
66.28
66.67
8,578
+0.92(+1.40%)
Oct 26, 2017
65.91
65.97
65.75
65.75
6,003
-0.14(-0.21%)
Oct 25, 2017
65.77
66.15
65.56
65.89
6,423
+0.00(+0.00%)
Oct 24, 2017
66.06
66.29
65.82
65.89
6,155
-0.24(-0.36%)
Oct 23, 2017
66.20
66.20
66.02
66.13
5,645
+1.23(+1.90%)
Oct 20, 2017
64.79
64.90
64.72
64.90
7,538
-0.37(-0.57%)
Oct 19, 2017
64.95
65.27
64.52
65.27
9,400
-0.37(-0.56%)
Oct 18, 2017
65.49
65.74
65.39
65.64
12,670
-0.51(-0.77%)
Oct 17, 2017
66.02
66.15
65.91
66.15
5,562
+0.29(+0.44%)
Oct 16, 2017
65.87
66.00
65.73
65.86
11,847
+0.01(+0.02%)
Oct 13, 2017
65.68
65.97
65.63
65.85
11,156
+0.78(+1.20%)
Oct 12, 2017
65.03
65.28
64.96
65.07
15,870
+0.01(+0.02%)
Oct 11, 2017
65.04
65.18
64.98
65.06
5,871
-0.21(-0.32%)
Oct 10, 2017
65.27
65.60
65.09
65.27
45,158
+1.84(+2.90%)
Oct 09, 2017
63.41
63.59
63.30
63.43
10,311
+0.13(+0.21%)
Oct 06, 2017
63.01
63.35
63.01
63.30
16,480
+0.16(+0.25%)
Oct 05, 2017
63.00
63.27
62.85
63.14
22,301
+0.14(+0.22%)
Oct 04, 2017
63.18
63.21
62.94
63.00
5,144
-0.07(-0.11%)
Oct 03, 2017
62.45
63.07
62.26
63.07
7,688
+0.94(+1.51%)
Oct 02, 2017
62.07
62.14
61.86
62.13
10,440
-0.04(-0.06%)
Sep 29, 2017
61.86
62.20
61.86
62.17
6,095
+0.71(+1.16%)
Sep 28, 2017
62.09
62.09
61.46
61.46
37,253
-0.55(-0.88%)
Sep 27, 2017
61.94
62.01
61.58
62.01
3,397
-0.09(-0.14%)
Sep 26, 2017
62.73
62.73
61.81
62.10
9,064
-0.73(-1.17%)
Sep 25, 2017
62.74
62.89
62.53
62.83
4,804
+0.35(+0.56%)
Sep 22, 2017
62.48
62.75
62.47
62.48
4,717
+0.30(+0.48%)
Sep 21, 2017
62.40
62.40
62.13
62.19
3,538
-0.54(-0.85%)
Sep 20, 2017
62.47
62.72
62.30
62.72
12,236
+0.72(+1.17%)
Sep 19, 2017
61.89
62.13
61.76
62.00
7,273
+0.09(+0.14%)
Sep 18, 2017
61.93
61.95
61.75
61.91
5,355
-0.17(-0.27%)
Sep 15, 2017
61.59
62.08
61.59
62.08
2,336
+0.48(+0.77%)
Sep 14, 2017
61.47
61.60
61.31
61.60
6,043
+0.39(+0.63%)
Sep 13, 2017
61.27
61.27
60.97
61.21
2,921
+0.25(+0.41%)
Sep 12, 2017
60.98
61.03
60.90
60.97
6,047
+0.27(+0.44%)
Sep 11, 2017
60.73
60.90
60.60
60.70
5,400
+0.89(+1.49%)
Sep 08, 2017
59.61
59.93
59.60
59.81
6,163
+0.06(+0.10%)
Sep 07, 2017
59.70
59.75
59.53
59.75
2,151
+0.15(+0.25%)
Sep 06, 2017
59.45
59.66
59.45
59.60
6,059
+0.14(+0.23%)
Sep 05, 2017
59.27
59.46
59.12
59.46
6,797
-0.07(-0.12%)
Sep 01, 2017
59.36
59.68
59.36
59.53
6,076
-0.26(-0.43%)
Aug 31, 2017
59.65
59.79
59.54
59.79
1,217
+0.36(+0.60%)
Aug 30, 2017
59.56
59.58
59.37
59.43
14,610
-0.23(-0.38%)
Aug 29, 2017
59.72
59.77
59.33
59.66
8,126
-0.57(-0.94%)
Aug 28, 2017
60.10
60.22
59.80
60.22
4,813
-0.06(-0.10%)
Aug 25, 2017
60.23
60.28
60.15
60.28
3,172
+0.31(+0.51%)
Aug 24, 2017
60.12
60.12
59.79
59.98
5,517
-0.51(-0.84%)
Aug 23, 2017
60.39
60.52
60.30
60.48
6,326
+0.00(+0.00%)
Aug 22, 2017
59.89
60.48
59.89
60.48
6,455
+0.65(+1.09%)
Aug 21, 2017
59.78
59.91
59.57
59.83
9,754
-0.18(-0.30%)
Aug 18, 2017
60.18
60.18
59.71
60.01
8,963
-0.70(-1.16%)
Aug 17, 2017
61.05
61.19
60.58
60.71
12,327
+0.18(+0.29%)
Aug 16, 2017
60.22
60.54
59.89
60.53
6,163
+0.09(+0.15%)
Aug 15, 2017
60.17
60.45
60.17
60.44
14,627
+0.09(+0.15%)
Aug 14, 2017
59.95
60.35
59.95
60.35
6,044
+1.09(+1.84%)
Aug 11, 2017
59.65
59.71
59.10
59.26
22,895
-0.35(-0.58%)
Aug 10, 2017
59.86
60.25
59.48
59.61
5,972
+0.16(+0.27%)
Aug 09, 2017
59.47
59.47
59.11
59.45
6,427
-0.57(-0.94%)
Aug 08, 2017
59.81
60.03
59.69
60.02
6,653
-0.01(-0.02%)
Aug 07, 2017
59.99
60.07
59.99
60.03
1,868
+0.08(+0.13%)
Aug 04, 2017
59.89
59.95
59.76
59.95
6,800
-0.37(-0.61%)
Aug 03, 2017
60.03
60.31
60.00
60.31
5,341
+0.09(+0.15%)
Aug 02, 2017
60.24
60.32
59.97
60.22
15,237
-0.11(-0.18%)
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
.