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 (%)
Feb 28, 2005
71.84
71.95
71.00
71.33
52,920
-0.27(-0.37%)
Feb 25, 2005
71.09
71.60
70.98
71.60
105,214
+0.60(+0.85%)
Feb 24, 2005
71.19
71.19
70.47
70.99
27,192
-0.75(-1.04%)
Feb 23, 2005
71.42
71.74
71.38
71.74
26,564
+0.41(+0.58%)
Feb 22, 2005
71.47
71.98
71.11
71.33
41,520
+0.40(+0.57%)
Feb 18, 2005
70.75
71.01
70.71
70.93
35,350
+1.22(+1.76%)
Feb 17, 2005
69.66
70.09
69.56
69.70
32,630
-0.15(-0.22%)
Feb 16, 2005
70.13
70.19
69.80
69.86
48,946
-0.04(-0.05%)
Feb 15, 2005
69.69
70.08
69.48
69.89
49,155
+0.94(+1.36%)
Feb 14, 2005
68.56
69.27
68.56
68.96
38,487
+0.89(+1.31%)
Feb 11, 2005
67.37
68.18
67.37
68.07
9,308
+0.74(+1.09%)
Feb 10, 2005
66.98
67.41
66.98
67.33
18,930
+0.88(+1.32%)
Feb 09, 2005
67.03
67.03
65.88
66.45
40,788
-0.72(-1.07%)
Feb 08, 2005
66.88
67.38
66.75
67.17
18,616
+0.09(+0.13%)
Feb 07, 2005
66.88
67.12
66.55
67.08
64,320
+1.06(+1.61%)
Feb 04, 2005
65.69
66.12
65.66
66.02
90,258
-1.27(-1.89%)
Feb 03, 2005
67.72
67.74
66.60
67.29
104,691
-1.49(-2.17%)
Feb 02, 2005
68.46
68.79
68.46
68.79
12,341
+0.17(+0.25%)
Feb 01, 2005
68.17
68.77
68.17
68.61
16,838
-0.55(-0.80%)
Jan 31, 2005
68.87
69.32
68.79
69.17
31,062
+1.09(+1.60%)
Jan 28, 2005
67.71
68.18
67.70
68.08
24,368
+0.86(+1.28%)
Jan 27, 2005
69.07
69.07
67.01
67.22
88,166
-3.41(-4.83%)
Jan 26, 2005
70.31
70.99
70.16
70.63
24,682
+0.52(+0.74%)
Jan 25, 2005
69.80
70.31
69.80
70.11
28,552
-1.19(-1.66%)
Jan 24, 2005
71.42
71.52
71.04
71.30
59,195
-0.08(-0.11%)
Jan 21, 2005
70.67
71.75
70.67
71.38
42,880
+0.15(+0.21%)
Jan 20, 2005
71.69
71.69
71.01
71.22
14,746
-1.24(-1.72%)
Jan 19, 2005
73.44
73.44
72.47
72.47
20,917
-0.96(-1.30%)
Jan 18, 2005
73.21
73.48
72.95
73.42
51,770
-0.58(-0.79%)
Jan 14, 2005
73.05
74.18
73.05
74.01
29,284
+1.30(+1.79%)
Jan 13, 2005
72.97
73.32
72.67
72.71
16,420
-0.92(-1.25%)
Jan 12, 2005
73.15
73.62
73.15
73.62
12,027
+0.01(+0.01%)
Jan 11, 2005
73.55
73.80
73.15
73.61
15,374
+0.11(+0.14%)
Jan 10, 2005
72.93
73.85
72.88
73.51
38,697
+0.65(+0.89%)
Jan 07, 2005
73.29
73.38
72.71
72.86
21,021
+0.41(+0.57%)
Jan 06, 2005
72.95
72.97
72.38
72.45
35,036
-0.51(-0.69%)
Jan 05, 2005
73.15
73.25
72.60
72.95
120,588
+1.24(+1.73%)
Jan 04, 2005
73.43
73.48
71.71
71.71
73,001
-1.13(-1.55%)
Jan 03, 2005
73.37
73.81
72.82
72.84
26,460
-0.76(-1.04%)
Dec 31, 2004
73.35
73.84
73.35
73.60
31,271
+0.41(+0.56%)
Dec 30, 2004
72.62
73.31
72.62
73.19
15,269
+0.24(+0.33%)
Dec 29, 2004
73.08
73.23
72.68
72.95
58,882
+0.02(+0.03%)
Dec 28, 2004
72.28
73.13
72.24
72.93
35,664
+1.14(+1.58%)
Dec 27, 2004
71.34
71.86
71.34
71.80
14,642
+0.70(+0.98%)
Dec 23, 2004
70.59
71.44
70.59
71.10
19,034
+0.41(+0.58%)
Dec 22, 2004
70.59
70.96
70.34
70.69
36,396
+0.68(+0.97%)
Dec 21, 2004
69.56
70.12
69.42
70.01
27,297
-0.36(-0.52%)
Dec 20, 2004
69.89
70.56
69.88
70.37
73,838
+1.83(+2.66%)
Dec 17, 2004
68.36
68.75
68.14
68.55
14,119
+0.71(+1.04%)
Dec 16, 2004
68.70
68.70
67.67
67.84
17,988
-0.87(-1.27%)
Dec 15, 2004
68.36
68.84
68.31
68.71
26,878
+0.35(+0.52%)
Dec 14, 2004
68.27
68.70
68.19
68.35
25,937
-0.25(-0.36%)
Dec 13, 2004
68.08
68.84
67.95
68.60
42,357
+0.66(+0.97%)
Dec 10, 2004
67.50
68.51
67.35
67.94
63,274
+1.17(+1.75%)
Dec 09, 2004
66.93
66.98
66.12
66.78
44,344
-1.20(-1.77%)
Dec 08, 2004
67.70
67.98
67.60
67.98
53,966
+0.25(+0.37%)
Dec 07, 2004
68.44
68.62
67.55
67.73
56,685
-0.77(-1.13%)
Dec 06, 2004
68.65
68.99
68.50
68.51
38,906
-0.24(-0.35%)
Dec 03, 2004
68.46
69.01
68.41
68.75
48,528
+1.10(+1.63%)
Dec 02, 2004
67.77
67.90
67.50
67.65
26,564
-0.08(-0.11%)
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
.