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 (%)
Dec 29, 2006
90.64
90.83
90.57
90.73
3,765
+0.25(+0.27%)
Dec 28, 2006
90.84
91.11
90.37
90.48
39,115
-0.55(-0.60%)
Dec 27, 2006
90.72
91.32
90.62
91.03
35,454
+0.92(+1.02%)
Dec 26, 2006
90.22
90.22
89.50
90.11
9,831
-0.11(-0.13%)
Dec 22, 2006
90.01
90.45
89.64
90.22
20,289
+0.45(+0.50%)
Dec 21, 2006
89.34
90.12
89.28
89.77
12,132
+0.43(+0.48%)
Dec 20, 2006
89.28
89.98
89.23
89.34
16,420
+1.09(+1.24%)
Dec 19, 2006
87.85
88.68
87.59
88.25
7,634
-0.01(-0.01%)
Dec 18, 2006
88.59
89.07
88.26
88.26
11,609
-0.33(-0.37%)
Dec 15, 2006
88.56
89.06
88.54
88.59
5,543
-0.33(-0.38%)
Dec 14, 2006
88.23
89.06
88.23
88.92
8,889
+1.20(+1.36%)
Dec 13, 2006
87.81
87.86
87.45
87.73
7,739
-0.24(-0.27%)
Dec 12, 2006
87.77
88.08
87.45
87.97
11,713
+0.19(+0.22%)
Dec 11, 2006
87.29
88.06
87.10
87.77
22,590
+0.73(+0.83%)
Dec 08, 2006
87.25
87.63
86.77
87.05
15,060
+0.22(+0.25%)
Dec 07, 2006
87.39
87.52
86.83
86.83
12,445
+1.15(+1.34%)
Dec 06, 2006
85.79
86.09
85.48
85.68
18,720
-0.84(-0.97%)
Dec 05, 2006
86.05
86.71
86.05
86.52
12,759
+0.85(+0.99%)
Dec 04, 2006
84.80
85.80
84.80
85.67
10,876
-0.09(-0.10%)
Dec 01, 2006
85.46
85.95
85.24
85.76
17,465
-0.11(-0.13%)
Nov 30, 2006
85.63
86.25
85.48
85.87
11,713
+0.81(+0.96%)
Nov 29, 2006
84.91
85.23
84.68
85.06
24,577
+1.63(+1.95%)
Nov 28, 2006
83.38
83.66
82.83
83.43
11,818
+0.39(+0.47%)
Nov 27, 2006
83.69
83.95
82.81
83.04
12,654
-0.72(-0.86%)
Nov 24, 2006
83.76
83.99
83.61
83.76
6,379
-0.70(-0.83%)
Nov 22, 2006
84.44
84.63
84.22
84.46
12,132
-0.22(-0.26%)
Nov 21, 2006
84.14
84.68
84.10
84.68
16,733
-0.42(-0.49%)
Nov 20, 2006
84.48
85.14
84.48
85.10
10,563
-0.51(-0.59%)
Nov 17, 2006
84.81
85.60
84.70
85.60
10,354
-0.11(-0.13%)
Nov 16, 2006
85.65
85.89
85.25
85.72
16,315
-1.46(-1.68%)
Nov 15, 2006
86.60
87.44
86.45
87.18
26,983
-0.99(-1.13%)
Nov 14, 2006
87.34
88.20
86.79
88.18
14,746
+2.07(+2.41%)
Nov 13, 2006
85.94
86.14
85.60
86.10
55,326
+0.24(+0.28%)
Nov 10, 2006
85.94
86.18
85.86
85.86
10,458
+0.39(+0.46%)
Nov 09, 2006
85.65
86.22
85.47
85.47
17,779
-0.53(-0.61%)
Nov 08, 2006
85.43
86.21
85.34
86.00
17,465
+0.40(+0.47%)
Nov 07, 2006
85.81
86.29
85.58
85.59
46,331
+0.07(+0.08%)
Nov 06, 2006
84.00
85.58
84.00
85.53
23,218
+1.30(+1.54%)
Nov 03, 2006
84.38
84.56
83.90
84.23
7,530
-0.15(-0.18%)
Nov 02, 2006
84.32
84.45
84.18
84.38
21,963
-0.11(-0.14%)
Nov 01, 2006
85.73
85.73
84.38
84.49
12,445
-1.38(-1.60%)
Oct 31, 2006
86.04
86.15
85.27
85.87
27,610
-0.28(-0.32%)
Oct 30, 2006
85.58
86.15
84.95
86.15
18,407
+0.62(+0.73%)
Oct 27, 2006
86.50
86.50
85.36
85.53
21,649
-1.10(-1.27%)
Oct 26, 2006
86.39
86.63
86.08
86.63
9,412
+0.54(+0.62%)
Oct 25, 2006
85.34
86.41
85.34
86.09
13,910
+0.03(+0.03%)
Oct 24, 2006
86.15
86.38
85.73
86.06
19,139
-0.30(-0.34%)
Oct 23, 2006
85.04
86.42
85.04
86.36
18,616
+0.46(+0.53%)
Oct 20, 2006
85.95
85.95
85.11
85.90
13,282
-0.27(-0.31%)
Oct 19, 2006
85.91
86.43
85.90
86.17
17,988
+0.36(+0.42%)
Oct 18, 2006
86.24
86.29
85.67
85.80
13,387
-0.20(-0.23%)
Oct 17, 2006
85.81
86.12
85.20
86.01
16,629
-0.73(-0.84%)
Oct 16, 2006
86.15
86.89
86.15
86.73
18,093
+0.58(+0.68%)
Oct 13, 2006
85.58
86.20
85.58
86.15
14,014
-0.17(-0.20%)
Oct 12, 2006
85.17
86.46
85.13
86.32
15,165
+1.00(+1.18%)
Oct 11, 2006
84.62
85.81
84.62
85.32
19,766
-0.88(-1.02%)
Oct 10, 2006
85.84
86.44
85.82
86.20
18,407
+1.27(+1.50%)
Oct 09, 2006
85.00
85.09
84.69
84.92
12,759
-0.29(-0.34%)
Oct 06, 2006
85.72
85.76
84.98
85.21
20,080
-1.42(-1.63%)
Oct 05, 2006
85.77
86.77
85.77
86.63
53,966
+1.84(+2.17%)
Oct 04, 2006
83.36
84.99
83.36
84.79
28,552
+1.78(+2.14%)
Oct 03, 2006
83.40
83.63
82.73
83.01
20,812
-0.62(-0.74%)
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
.