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 29, 2010
95.46
95.90
94.88
95.36
8,797
-4.93(-4.92%)
Oct 28, 2010
98.42
101.56
98.42
100.29
7,434
+2.33(+2.38%)
Oct 27, 2010
97.57
97.96
96.22
97.96
4,296
-1.42(-1.42%)
Oct 25, 2010
98.83
101.04
98.82
99.37
56,624
-0.40(-0.40%)
Oct 22, 2010
99.61
99.77
99.08
99.77
1,246
+0.54(+0.54%)
Oct 21, 2010
99.49
100.55
98.61
99.24
3,635
-0.72(-0.72%)
Oct 20, 2010
98.74
100.15
98.63
99.96
3,754
+0.80(+0.81%)
Oct 19, 2010
99.87
100.20
98.95
99.15
4,792
-2.54(-2.50%)
Oct 18, 2010
101.38
101.98
101.18
101.69
2,294
+0.23(+0.22%)
Oct 15, 2010
101.09
101.78
100.87
101.47
7,407
+0.27(+0.26%)
Oct 14, 2010
100.67
101.39
100.58
101.20
13,351
+2.21(+2.23%)
Oct 13, 2010
98.57
99.65
98.50
98.99
3,427
+2.57(+2.67%)
Oct 12, 2010
95.64
96.64
95.58
96.42
2,269
-0.70(-0.72%)
Oct 11, 2010
96.65
97.35
96.65
97.12
2,248
+0.37(+0.39%)
Oct 08, 2010
96.74
96.74
95.64
96.74
1,307
-0.24(-0.25%)
Oct 07, 2010
97.39
97.52
96.35
96.98
9,742
+0.20(+0.21%)
Oct 06, 2010
97.10
97.24
96.31
96.78
4,339
+0.42(+0.44%)
Oct 05, 2010
95.11
96.83
95.11
96.36
9,167
+4.44(+4.83%)
Oct 04, 2010
92.26
92.50
91.48
91.92
6,421
+0.31(+0.33%)
Oct 01, 2010
91.62
91.82
91.09
91.62
4,618
+0.65(+0.71%)
Sep 30, 2010
91.47
91.47
90.14
90.97
2,897
-0.19(-0.21%)
Sep 29, 2010
91.41
91.99
90.86
91.16
4,033
+0.05(+0.05%)
Sep 28, 2010
90.87
91.29
90.38
91.11
3,989
-0.98(-1.06%)
Sep 27, 2010
92.32
92.62
92.09
92.09
1,154
+0.84(+0.92%)
Sep 24, 2010
90.83
91.26
90.83
91.25
3,033
+0.91(+1.01%)
Sep 23, 2010
90.35
90.75
89.85
90.34
3,554
-0.41(-0.45%)
Sep 22, 2010
91.55
91.55
90.48
90.75
1,882
-1.28(-1.39%)
Sep 21, 2010
91.79
92.30
91.74
92.03
5,370
-0.07(-0.07%)
Sep 20, 2010
91.31
92.56
91.31
92.10
10,406
+1.36(+1.50%)
Sep 17, 2010
90.74
91.74
90.59
90.74
3,826
-1.07(-1.17%)
Sep 15, 2010
90.33
91.83
90.02
91.81
10,373
+1.41(+1.56%)
Sep 14, 2010
89.76
90.77
89.76
90.40
1,917
+1.40(+1.57%)
Sep 13, 2010
89.39
89.71
88.72
89.00
8,515
+1.48(+1.69%)
Sep 10, 2010
87.08
87.63
87.08
87.52
973
+1.15(+1.33%)
Sep 09, 2010
87.01
87.25
86.29
86.37
4,783
+0.66(+0.77%)
Sep 08, 2010
85.49
86.01
85.49
85.71
2,091
-0.57(-0.66%)
Sep 07, 2010
86.08
87.45
86.08
86.28
7,230
+0.37(+0.43%)
Sep 03, 2010
85.32
86.07
85.28
85.91
5,239
+0.43(+0.50%)
Sep 02, 2010
85.11
85.72
84.88
85.48
1,984
+1.40(+1.67%)
Sep 01, 2010
82.71
84.10
82.61
84.08
5,072
+2.97(+3.66%)
Aug 31, 2010
80.99
81.81
80.75
81.11
3,174
-1.47(-1.78%)
Aug 30, 2010
82.35
83.09
82.35
82.58
3,884
+0.68(+0.83%)
Aug 27, 2010
81.90
81.90
81.89
81.90
522
+0.11(+0.14%)
Aug 26, 2010
81.46
82.28
81.46
81.79
1,876
+0.64(+0.79%)
Aug 25, 2010
80.32
81.29
79.89
81.15
4,779
+0.15(+0.19%)
Aug 24, 2010
81.27
81.66
81.00
81.00
4,078
-2.01(-2.42%)
Aug 23, 2010
84.41
84.41
83.00
83.00
3,877
-0.94(-1.12%)
Aug 20, 2010
84.62
84.62
82.89
83.94
3,392
-1.53(-1.79%)
Aug 19, 2010
86.63
86.77
85.33
85.47
3,660
-0.42(-0.49%)
Aug 18, 2010
85.61
86.06
85.05
85.89
1,593
-0.01(-0.01%)
Aug 17, 2010
85.72
86.32
85.08
85.90
1,621
+1.15(+1.35%)
Aug 16, 2010
84.48
84.95
84.48
84.75
1,685
+0.80(+0.96%)
Aug 13, 2010
83.95
84.68
83.95
83.95
627
-0.77(-0.90%)
Aug 12, 2010
84.60
84.91
84.49
84.71
2,323
+1.67(+2.02%)
Aug 11, 2010
84.15
84.15
82.79
83.04
2,002
-3.58(-4.13%)
Aug 10, 2010
85.81
87.03
85.67
86.62
4,040
-0.37(-0.43%)
Aug 09, 2010
87.24
87.24
86.95
86.99
2,671
-1.05(-1.19%)
Aug 06, 2010
88.04
88.25
87.80
88.04
836
+0.66(+0.75%)
Aug 05, 2010
86.76
87.68
86.65
87.38
1,783
+1.02(+1.18%)
Aug 04, 2010
86.93
86.93
85.42
86.36
8,126
-1.34(-1.53%)
Aug 03, 2010
88.22
88.57
87.70
87.70
2,592
-0.37(-0.42%)
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
.