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 (%)
Nov 29, 2002
63.11
63.35
62.20
62.31
17,570
+1.74(+2.87%)
Nov 27, 2002
60.16
62.01
60.05
60.57
30,434
+0.81(+1.36%)
Nov 26, 2002
59.81
60.14
59.56
59.76
27,192
-0.05(-0.08%)
Nov 25, 2002
59.52
59.99
59.52
59.81
67,249
+1.79(+3.08%)
Nov 22, 2002
58.09
58.78
57.99
58.02
24,996
-0.64(-1.09%)
Nov 21, 2002
58.09
58.76
58.09
58.66
68,713
+2.06(+3.63%)
Nov 20, 2002
54.98
56.82
54.98
56.60
36,814
+1.96(+3.59%)
Nov 19, 2002
54.45
55.22
53.95
54.64
33,676
-0.05(-0.09%)
Nov 18, 2002
55.93
55.93
54.26
54.69
55,012
-1.46(-2.61%)
Nov 15, 2002
54.50
56.15
54.50
56.15
37,337
+1.99(+3.67%)
Nov 14, 2002
53.35
54.28
53.07
54.17
67,458
+0.33(+0.62%)
Nov 13, 2002
53.78
54.36
53.27
53.83
43,403
-2.44(-4.33%)
Nov 12, 2002
56.14
56.89
55.93
56.27
34,827
+0.14(+0.26%)
Nov 11, 2002
58.32
58.32
55.93
56.13
64,739
-2.73(-4.63%)
Nov 08, 2002
59.04
59.45
58.56
58.85
12,132
-1.33(-2.21%)
Nov 07, 2002
60.00
60.60
59.66
60.18
27,297
-0.25(-0.41%)
Nov 06, 2002
60.18
60.72
59.72
60.43
51,456
+1.07(+1.80%)
Nov 05, 2002
59.51
60.18
59.06
59.36
25,414
+0.82(+1.40%)
Nov 04, 2002
57.41
59.87
57.41
58.54
73,210
+1.27(+2.22%)
Nov 01, 2002
56.18
57.26
56.18
57.26
10,458
+0.84(+1.49%)
Oct 31, 2002
56.54
57.03
56.14
56.42
56,162
-2.17(-3.70%)
Oct 30, 2002
57.94
58.81
57.85
58.59
18,198
+0.27(+0.46%)
Oct 29, 2002
57.90
58.54
57.79
58.32
33,572
+0.44(+0.76%)
Oct 28, 2002
58.12
58.13
57.52
57.89
1,631,549
-0.34(-0.59%)
Oct 25, 2002
57.61
58.23
57.14
58.23
19,662
+1.03(+1.81%)
Oct 24, 2002
57.86
58.40
57.20
57.20
39,533
-2.94(-4.88%)
Oct 23, 2002
59.76
60.18
59.20
60.13
32,735
+1.95(+3.35%)
Oct 22, 2002
57.53
58.55
57.53
58.18
52,188
-2.05(-3.40%)
Oct 21, 2002
59.28
60.24
59.28
60.23
24,996
+0.18(+0.30%)
Oct 18, 2002
59.66
60.24
58.85
60.05
16,943
+0.92(+1.55%)
Oct 17, 2002
59.28
59.90
58.90
59.13
43,612
+1.09(+1.88%)
Oct 16, 2002
57.85
58.42
57.80
58.04
36,919
-2.32(-3.85%)
Oct 15, 2002
59.19
60.39
59.19
60.36
70,072
+2.19(+3.76%)
Oct 14, 2002
57.85
58.46
57.37
58.17
33,363
-0.76(-1.28%)
Oct 11, 2002
58.71
59.57
57.51
58.93
48,318
+0.22(+0.37%)
Oct 10, 2002
57.56
58.76
56.90
58.71
26,669
+2.29(+4.07%)
Oct 09, 2002
57.94
57.94
56.41
56.41
47,377
-1.77(-3.04%)
Oct 08, 2002
58.33
59.04
57.61
58.18
20,603
+0.81(+1.42%)
Oct 07, 2002
58.80
58.84
57.37
57.37
13,387
-3.54(-5.81%)
Oct 04, 2002
61.96
61.96
60.72
60.91
31,689
+0.86(+1.43%)
Oct 03, 2002
60.62
61.56
59.76
60.05
21,649
-0.76(-1.26%)
Oct 02, 2002
60.95
61.96
60.00
60.81
51,770
-2.51(-3.97%)
Oct 01, 2002
62.53
63.34
61.10
63.33
39,952
+0.61(+0.98%)
Sep 30, 2002
63.82
63.82
62.53
62.71
57,418
-0.87(-1.37%)
Sep 27, 2002
64.54
65.26
63.57
63.58
27,192
-0.77(-1.20%)
Sep 26, 2002
64.44
64.95
63.77
64.36
15,583
+0.49(+0.76%)
Sep 25, 2002
62.82
64.05
62.82
63.87
16,838
+1.72(+2.77%)
Sep 24, 2002
62.32
63.15
62.07
62.15
111,489
-0.17(-0.28%)
Sep 23, 2002
64.87
64.87
62.15
62.32
23,009
-2.79(-4.29%)
Sep 20, 2002
65.33
65.78
64.06
65.11
28,761
-2.72(-4.02%)
Sep 19, 2002
68.62
69.01
67.84
67.84
19,766
-1.58(-2.27%)
Sep 18, 2002
68.22
69.70
68.18
69.42
47,796
+4.53(+6.98%)
Sep 17, 2002
66.31
66.31
64.46
64.88
26,146
+0.92(+1.43%)
Sep 16, 2002
64.30
64.54
63.97
63.97
4,288
-0.91(-1.40%)
Sep 13, 2002
65.63
65.64
64.64
64.87
11,504
-1.70(-2.56%)
Sep 12, 2002
67.44
67.44
66.32
66.58
9,099
-0.86(-1.28%)
Sep 11, 2002
67.98
68.24
67.23
67.44
10,772
+0.31(+0.46%)
Sep 10, 2002
66.93
67.49
66.78
67.13
20,603
-0.73(-1.07%)
Sep 09, 2002
67.50
67.86
67.03
67.86
36,082
+1.69(+2.56%)
Sep 06, 2002
65.49
66.22
65.49
66.17
91,931
+1.67(+2.59%)
Sep 05, 2002
64.54
64.80
64.35
64.49
31,898
-0.20(-0.31%)
Sep 04, 2002
63.27
64.69
63.27
64.69
36,500
+0.87(+1.36%)
Sep 03, 2002
64.06
64.16
63.58
63.82
40,265
-3.05(-4.56%)
Aug 30, 2002
65.97
67.31
65.83
66.87
18,511
+0.31(+0.46%)
Aug 29, 2002
66.93
66.93
66.21
66.57
73,210
-1.36(-2.00%)
Aug 28, 2002
69.03
69.80
67.92
67.92
10,981
-2.07(-2.95%)
Aug 27, 2002
70.66
71.23
69.99
69.99
6,275
-1.24(-1.74%)
Aug 26, 2002
71.28
71.71
70.74
71.23
19,453
+1.91(+2.76%)
Aug 23, 2002
70.47
70.71
69.32
69.32
10,040
-1.81(-2.54%)
Aug 22, 2002
70.59
71.52
70.28
71.13
1,129,534
+0.53(+0.74%)
Aug 21, 2002
69.32
70.75
69.32
70.60
13,282
+0.80(+1.15%)
Aug 20, 2002
69.35
70.31
68.70
69.80
12,654
-1.20(-1.68%)
Aug 16, 2002
70.28
71.33
70.28
70.99
8,157
+0.72(+1.02%)
Aug 15, 2002
69.83
70.28
69.43
70.28
10,040
+0.67(+0.96%)
Aug 14, 2002
68.28
70.03
68.24
69.61
35,873
+2.43(+3.62%)
Aug 13, 2002
67.68
68.03
67.17
67.18
21,753
+0.25(+0.37%)
Aug 12, 2002
67.89
67.89
66.50
66.93
13,596
+1.24(+1.89%)
Aug 07, 2002
65.40
65.99
65.02
65.69
28,342
+2.01(+3.15%)
Aug 06, 2002
63.11
64.06
62.63
63.68
33,676
+0.78(+1.25%)
Aug 05, 2002
64.06
64.54
62.86
62.90
28,342
+0.65(+1.04%)
Aug 02, 2002
63.30
63.49
62.15
62.25
16,210
-1.34(-2.11%)
Aug 01, 2002
64.01
64.44
63.58
63.58
20,498
-0.48(-0.75%)
Jul 31, 2002
64.49
64.59
63.87
64.06
8,471
-2.29(-3.46%)
Jul 30, 2002
66.02
66.83
65.36
66.36
40,893
+1.82(+2.81%)
Jul 29, 2002
62.63
64.54
62.39
64.54
81,995
+0.73(+1.14%)
Jul 26, 2002
64.06
64.44
62.15
63.81
13,910
-1.69(-2.58%)
Jul 25, 2002
66.45
66.45
64.93
65.51
33,363
-1.14(-1.71%)
Jul 24, 2002
65.63
67.36
64.76
66.64
72,478
-1.72(-2.52%)
Jul 23, 2002
68.65
68.83
66.98
68.36
29,807
-0.48(-0.69%)
Jul 22, 2002
69.66
70.04
68.36
68.84
21,440
-1.05(-1.50%)
Jul 19, 2002
70.49
71.25
69.89
69.89
15,583
+0.09(+0.12%)
Jul 17, 2002
70.95
71.23
69.51
69.81
35,768
-0.23(-0.33%)
Jul 12, 2002
70.52
71.20
69.51
70.04
12,968
+0.64(+0.92%)
Jul 11, 2002
69.08
69.61
67.58
69.40
19,243
+0.17(+0.25%)
Jul 10, 2002
70.75
70.75
68.64
69.22
20,917
-1.39(-1.96%)
Jul 09, 2002
71.62
71.62
70.61
70.61
20,080
-1.00(-1.40%)
Jul 08, 2002
70.75
71.45
70.42
71.62
12,654
-0.57(-0.79%)
Jul 05, 2002
70.75
72.38
70.75
72.19
8,262
+1.90(+2.71%)
Jul 04, 2002
68.84
70.29
68.84
70.29
106,573
+0.00(+0.00%)
Jul 03, 2002
68.84
70.29
68.84
70.29
106,573
+2.29(+3.36%)
Jul 02, 2002
68.36
68.75
67.89
68.00
25,623
+0.10(+0.14%)
Jul 01, 2002
70.37
70.39
67.90
67.91
46,122
-2.47(-3.51%)
Jun 28, 2002
69.37
70.44
69.34
70.37
29,284
+2.73(+4.04%)
Jun 27, 2002
66.67
67.64
66.46
67.64
12,864
+2.16(+3.30%)
Jun 26, 2002
65.40
65.48
64.82
65.48
34,722
-0.65(-0.98%)
Jun 25, 2002
66.93
67.21
66.07
66.13
21,963
+2.99(+4.74%)
Jun 21, 2002
63.11
64.01
63.11
63.13
30,539
-0.90(-1.40%)
Jun 20, 2002
64.54
64.54
63.30
64.03
21,021
+0.72(+1.13%)
Jun 19, 2002
63.55
64.54
63.28
63.32
65,680
-3.90(-5.80%)
Jun 18, 2002
67.12
67.65
66.45
67.22
51,456
-1.93(-2.79%)
Jun 17, 2002
67.57
69.32
67.47
69.15
43,612
+1.58(+2.33%)
Jun 14, 2002
67.89
67.89
67.17
67.57
16,420
-2.04(-2.93%)
Jun 12, 2002
68.36
69.61
67.89
69.61
25,205
-0.20(-0.29%)
Jun 11, 2002
70.65
70.99
69.32
69.81
7,111
+0.30(+0.43%)
Jun 10, 2002
70.47
70.52
69.51
69.51
12,132
-1.25(-1.77%)
Jun 07, 2002
69.99
70.80
69.08
70.76
26,774
+0.33(+0.46%)
Jun 06, 2002
70.75
71.42
70.35
70.44
9,308
-1.79(-2.48%)
Jun 05, 2002
71.43
72.23
71.43
72.23
17,047
-4.26(-5.57%)
May 31, 2002
76.97
77.43
76.25
76.49
25,832
+0.19(+0.25%)
May 28, 2002
76.64
76.77
76.22
76.30
23,113
+1.43(+1.92%)
May 27, 2002
74.48
74.87
74.48
74.87
198,714
+0.00(+0.00%)
May 24, 2002
74.48
74.87
74.48
74.87
34,513
-0.16(-0.22%)
May 23, 2002
75.30
75.43
74.10
75.03
19,871
-1.46(-1.91%)
May 22, 2002
75.63
76.49
75.54
76.49
77,603
+2.70(+3.65%)
May 21, 2002
75.20
75.20
73.62
73.80
22,276
-0.78(-1.05%)
May 20, 2002
75.01
75.06
74.58
74.58
46,750
+1.24(+1.69%)
May 17, 2002
73.15
73.52
72.48
73.34
25,414
+2.15(+3.02%)
May 16, 2002
71.71
71.71
70.53
71.19
28,238
+0.24(+0.34%)
May 15, 2002
70.50
71.50
70.13
70.95
44,030
+2.44(+3.56%)
May 14, 2002
67.89
68.55
67.65
68.51
53,234
-0.10(-0.14%)
May 13, 2002
66.93
68.60
66.93
68.60
19,034
+1.43(+2.14%)
May 10, 2002
66.80
67.89
66.80
67.17
39,010
-0.03(-0.04%)
May 09, 2002
67.89
68.00
67.20
67.20
32,944
-1.64(-2.39%)
May 08, 2002
67.03
68.84
67.03
68.84
64,843
+4.78(+7.46%)
May 07, 2002
65.35
65.35
63.12
64.06
20,708
-1.29(-1.98%)
May 06, 2002
66.07
66.93
65.27
65.35
11,399
-0.81(-1.23%)
May 03, 2002
66.21
66.69
66.17
66.17
17,779
-0.02(-0.03%)
May 02, 2002
66.90
66.92
66.17
66.18
14,746
-0.29(-0.43%)
May 01, 2002
65.93
66.83
65.16
66.47
17,570
+1.06(+1.62%)
Apr 30, 2002
65.02
65.73
64.11
65.41
16,524
+1.77(+2.78%)
Apr 29, 2002
64.35
64.92
63.58
63.64
11,295
-0.71(-1.10%)
Apr 26, 2002
64.50
65.83
64.35
64.35
14,432
-1.05(-1.61%)
Apr 25, 2002
65.11
66.08
64.21
65.40
21,544
+0.19(+0.29%)
Apr 24, 2002
65.17
66.83
65.17
65.21
19,976
-0.18(-0.28%)
Apr 23, 2002
65.35
66.23
65.02
65.39
25,414
+0.33(+0.50%)
Apr 22, 2002
65.16
65.54
64.83
65.07
31,375
+1.96(+3.11%)
Apr 19, 2002
64.16
64.54
62.89
63.11
18,198
-2.29(-3.51%)
Apr 18, 2002
65.97
66.02
64.88
65.40
48,109
-0.62(-0.94%)
Apr 17, 2002
65.97
66.45
65.76
66.02
17,465
+0.33(+0.51%)
Apr 16, 2002
64.54
65.90
64.02
65.69
57,627
+4.47(+7.31%)
Apr 15, 2002
61.43
62.48
61.21
61.21
7,530
+0.50(+0.82%)
Apr 12, 2002
60.92
61.09
60.01
60.72
10,772
-1.43(-2.31%)
Apr 11, 2002
62.63
62.90
61.65
62.15
25,100
-1.78(-2.78%)
Apr 10, 2002
63.58
64.35
63.15
63.93
48,528
+1.30(+2.08%)
Apr 09, 2002
62.54
63.49
62.54
62.63
742,564
-2.48(-3.80%)
Apr 08, 2002
64.54
65.50
63.77
65.10
21,858
-0.05(-0.07%)
Apr 05, 2002
65.26
65.57
64.06
65.15
7,216
-0.46(-0.70%)
Apr 04, 2002
65.26
66.45
65.26
65.61
44,553
-0.84(-1.27%)
Apr 03, 2002
67.79
67.79
65.97
66.45
9,726
+1.77(+2.73%)
Apr 02, 2002
65.02
66.17
64.54
64.68
18,511
-0.24(-0.37%)
Apr 01, 2002
64.83
65.49
63.85
64.92
31,585
-2.01(-3.00%)
Mar 29, 2002
66.56
67.46
66.56
66.93
23,113
+0.00(+0.00%)
Mar 28, 2002
66.56
67.46
66.56
66.93
23,113
+0.43(+0.65%)
Mar 27, 2002
66.79
67.02
65.97
66.50
16,210
-0.05(-0.07%)
Mar 26, 2002
65.97
67.24
65.97
66.55
230,090
+1.29(+1.98%)
Mar 25, 2002
67.03
67.36
65.02
65.26
40,997
-3.68(-5.34%)
Mar 22, 2002
69.08
70.51
68.36
68.94
16,943
-0.98(-1.40%)
Mar 21, 2002
68.84
69.91
68.35
69.91
25,205
+1.55(+2.27%)
Mar 20, 2002
69.81
70.28
68.11
68.36
52,293
-3.54(-4.92%)
Mar 19, 2002
71.82
72.57
71.24
71.90
14,119
+0.67(+0.94%)
Mar 18, 2002
70.04
71.23
69.33
71.23
37,546
-2.15(-2.93%)
Mar 15, 2002
72.33
73.52
72.20
73.38
27,401
+2.46(+3.46%)
Mar 14, 2002
71.47
71.47
70.82
70.93
23,009
+3.73(+5.55%)
Mar 13, 2002
68.04
68.31
67.17
67.20
146,421
-3.37(-4.77%)
Mar 12, 2002
72.45
72.45
70.37
70.56
53,129
-4.00(-5.36%)
Mar 11, 2002
73.15
74.58
72.68
74.56
55,849
+1.89(+2.61%)
Mar 08, 2002
73.43
73.95
71.96
72.67
61,392
+4.30(+6.29%)
Mar 07, 2002
69.32
70.04
68.36
68.36
49,678
+2.49(+3.77%)
Mar 06, 2002
64.16
65.97
64.16
65.88
37,232
+2.20(+3.45%)
Mar 05, 2002
62.87
64.16
62.87
63.68
43,926
-1.82(-2.77%)
Mar 04, 2002
63.69
65.50
63.30
65.50
48,318
+4.43(+7.25%)
Mar 01, 2002
59.04
61.07
59.04
61.07
71,746
+4.18(+7.34%)
Feb 28, 2002
56.99
57.78
56.80
56.89
21,440
+0.48(+0.85%)
Feb 27, 2002
56.23
58.32
56.22
56.41
37,337
+1.57(+2.86%)
Feb 26, 2002
54.74
55.03
54.40
54.84
73,210
-1.66(-2.94%)
Feb 25, 2002
54.74
56.79
54.74
56.51
50,829
+1.53(+2.78%)
Feb 22, 2002
54.88
55.28
54.40
54.98
30,330
+2.06(+3.88%)
Feb 21, 2002
54.26
54.60
52.83
52.92
92,036
+0.50(+0.95%)
Feb 20, 2002
52.59
52.76
52.11
52.43
38,906
-0.16(-0.31%)
Feb 19, 2002
54.21
54.21
52.59
52.59
23,845
-3.16(-5.66%)
Feb 18, 2002
57.37
57.56
55.71
55.74
33,049
+0.00(+0.00%)
Feb 15, 2002
57.37
57.56
55.71
55.74
33,049
-0.58(-1.04%)
Feb 14, 2002
57.23
57.27
56.02
56.33
60,451
+1.73(+3.17%)
Feb 13, 2002
54.02
54.98
53.78
54.60
34,513
+0.57(+1.06%)
Feb 12, 2002
53.38
54.31
53.38
54.02
25,937
+0.40(+0.75%)
Feb 11, 2002
52.68
53.81
52.68
53.62
37,964
+1.51(+2.90%)
Feb 08, 2002
52.44
52.87
51.58
52.11
33,467
-0.48(-0.91%)
Feb 07, 2002
52.70
53.64
52.59
52.59
31,585
+0.67(+1.29%)
Feb 06, 2002
52.40
53.31
51.65
51.92
34,827
-0.56(-1.08%)
Feb 05, 2002
51.88
53.30
51.73
52.48
30,225
-0.05(-0.09%)
Feb 04, 2002
53.05
53.16
51.87
52.53
72,373
-1.64(-3.04%)
Feb 01, 2002
54.60
54.60
53.64
54.18
59,300
-2.19(-3.88%)
Jan 31, 2002
56.99
56.99
55.74
56.36
21,858
-0.81(-1.42%)
Jan 30, 2002
55.91
57.24
55.23
57.18
52,920
+1.08(+1.93%)
Jan 29, 2002
57.89
57.89
55.93
56.10
52,711
-2.79(-4.74%)
Jan 28, 2002
58.84
59.50
58.47
58.89
25,414
+0.05(+0.08%)
Jan 25, 2002
58.61
59.42
58.32
58.84
37,546
+1.22(+2.12%)
Jan 24, 2002
58.28
58.60
57.62
57.62
51,874
+0.34(+0.60%)
Jan 23, 2002
56.84
57.92
56.60
57.27
43,089
+1.10(+1.96%)
Jan 22, 2002
57.75
57.75
56.17
56.17
69,654
-2.17(-3.72%)
Jan 21, 2002
58.79
58.80
57.85
58.34
324,218
+0.00(+0.00%)
Jan 18, 2002
58.79
58.80
57.85
58.34
35,350
-0.52(-0.88%)
Jan 17, 2002
58.56
59.27
57.86
58.86
62,647
+1.95(+3.43%)
Jan 16, 2002
57.27
57.27
56.51
56.91
52,502
-0.36(-0.63%)
Jan 15, 2002
57.61
57.75
56.56
57.27
130,837
-2.01(-3.39%)
Jan 14, 2002
59.76
60.37
59.28
59.28
27,192
-0.48(-0.80%)
Jan 11, 2002
61.19
61.61
59.76
59.76
47,273
-2.39(-3.85%)
Jan 10, 2002
63.11
63.48
61.53
62.15
115,672
-1.65(-2.59%)
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
.