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 30, 2009
76.49
76.49
75.36
75.60
4,639
+0.40(+0.53%)
Nov 27, 2009
74.56
75.20
74.29
75.20
978
-1.90(-2.47%)
Nov 25, 2009
76.40
77.10
76.40
77.10
3,386
+2.33(+3.12%)
Nov 24, 2009
75.88
75.88
74.55
74.77
3,033
-1.26(-1.66%)
Nov 23, 2009
76.30
76.72
76.02
76.03
5,049
+0.59(+0.79%)
Nov 20, 2009
75.10
75.48
74.98
75.44
3,607
-0.04(-0.05%)
Nov 19, 2009
76.40
76.40
75.31
75.48
9,355
-2.40(-3.08%)
Nov 18, 2009
78.18
78.18
77.57
77.88
2,979
-0.37(-0.48%)
Nov 17, 2009
78.08
78.44
77.57
78.25
3,989
-0.36(-0.46%)
Nov 16, 2009
78.23
79.26
77.81
78.61
9,186
+1.06(+1.37%)
Nov 13, 2009
77.07
78.02
77.07
77.55
6,902
+0.12(+0.16%)
Nov 12, 2009
78.39
78.40
77.43
77.43
4,941
-1.83(-2.30%)
Nov 11, 2009
79.76
79.76
78.97
79.25
52,016
-0.13(-0.17%)
Nov 10, 2009
79.30
79.61
79.12
79.39
3,985
-2.00(-2.46%)
Nov 09, 2009
80.94
81.41
80.33
81.39
9,220
+1.16(+1.44%)
Nov 06, 2009
79.50
80.38
79.50
80.23
2,954
+0.43(+0.54%)
Nov 05, 2009
78.89
79.82
78.51
79.80
2,683
+1.21(+1.55%)
Nov 04, 2009
79.06
79.23
78.58
78.59
6,428
+0.17(+0.22%)
Nov 03, 2009
77.93
78.41
77.53
78.41
8,256
+0.15(+0.20%)
Nov 02, 2009
79.30
79.30
77.61
78.26
12,033
-1.55(-1.94%)
Oct 30, 2009
80.95
81.97
78.41
79.81
11,048
-1.89(-2.32%)
Oct 29, 2009
81.38
82.00
81.38
81.70
11,295
+0.32(+0.39%)
Oct 28, 2009
82.35
82.35
81.00
81.39
6,364
-1.09(-1.32%)
Oct 27, 2009
82.60
83.03
82.41
82.48
7,455
-0.07(-0.08%)
Oct 26, 2009
83.66
84.19
82.19
82.54
5,844
-0.71(-0.85%)
Oct 23, 2009
83.54
83.54
82.87
83.25
15,626
-1.88(-2.21%)
Oct 22, 2009
84.30
85.14
83.66
85.14
4,706
+0.42(+0.50%)
Oct 21, 2009
85.47
85.94
84.71
84.71
9,130
-0.98(-1.15%)
Oct 20, 2009
85.05
85.70
85.02
85.70
5,605
+0.67(+0.79%)
Oct 19, 2009
84.26
85.33
84.08
85.03
8,315
+0.78(+0.93%)
Oct 16, 2009
84.18
84.52
83.94
84.25
6,101
-2.01(-2.33%)
Oct 15, 2009
86.50
86.79
86.03
86.25
14,008
-0.24(-0.28%)
Oct 14, 2009
86.41
86.87
86.09
86.49
23,306
+0.52(+0.60%)
Oct 13, 2009
85.59
86.07
85.52
85.98
4,673
+0.56(+0.66%)
Oct 12, 2009
86.25
86.40
85.36
85.41
5,917
+0.08(+0.09%)
Oct 09, 2009
84.60
85.42
84.60
85.34
10,403
+0.73(+0.86%)
Oct 08, 2009
84.22
84.94
84.07
84.61
9,940
+2.05(+2.48%)
Oct 07, 2009
82.78
83.08
81.88
82.56
34,846
-1.89(-2.24%)
Oct 06, 2009
84.13
85.14
84.01
84.46
3,391
+1.26(+1.52%)
Oct 05, 2009
82.23
83.42
82.23
83.19
5,438
+0.30(+0.36%)
Oct 02, 2009
83.88
83.90
82.90
82.90
16,377
-2.20(-2.58%)
Oct 01, 2009
87.09
87.09
85.10
85.10
5,522
-2.64(-3.01%)
Sep 30, 2009
88.14
88.56
87.51
87.74
5,572
-0.23(-0.26%)
Sep 29, 2009
88.13
88.37
87.07
87.97
15,034
+0.21(+0.24%)
Sep 28, 2009
87.29
88.25
87.29
87.76
4,723
-0.65(-0.74%)
Sep 25, 2009
87.97
88.96
87.97
88.41
18,518
+0.99(+1.14%)
Sep 24, 2009
88.67
89.11
86.83
87.41
22,864
+2.12(+2.49%)
Sep 23, 2009
85.36
86.24
84.80
85.29
27,970
+0.00(+0.00%)
Sep 22, 2009
85.31
85.59
85.22
85.29
3,562
+0.81(+0.96%)
Sep 21, 2009
84.31
84.64
83.89
84.48
10,563
-0.98(-1.14%)
Sep 18, 2009
85.48
85.69
84.98
85.45
14,834
+0.53(+0.62%)
Sep 17, 2009
84.54
85.44
84.54
84.92
10,047
+0.79(+0.94%)
Sep 16, 2009
82.76
84.13
82.76
84.13
7,907
+2.32(+2.84%)
Sep 15, 2009
81.65
81.88
81.05
81.81
5,543
-0.83(-1.01%)
Sep 14, 2009
82.72
82.72
81.72
82.64
7,943
-1.55(-1.84%)
Sep 11, 2009
84.00
84.52
84.00
84.19
8,717
+0.66(+0.79%)
Sep 10, 2009
82.55
83.76
82.55
83.53
4,596
+0.94(+1.13%)
Sep 09, 2009
82.01
82.62
81.76
82.59
7,208
-0.04(-0.05%)
Sep 08, 2009
83.36
83.49
82.37
82.63
8,260
-0.73(-0.87%)
Sep 04, 2009
81.99
83.37
81.99
83.36
8,928
+2.35(+2.90%)
Sep 03, 2009
80.32
81.02
80.15
81.00
12,560
+2.38(+3.03%)
Sep 02, 2009
78.19
79.17
78.19
78.62
7,630
+0.72(+0.92%)
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
.