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, 2014
43.64
43.99
43.19
43.93
11,605
+0.04(+0.09%)
Feb 27, 2014
43.73
43.89
43.46
43.89
14,976
-0.64(-1.43%)
Feb 26, 2014
44.46
44.74
44.23
44.52
35,665
+1.19(+2.74%)
Feb 25, 2014
43.40
43.60
43.26
43.34
16,567
-0.17(-0.40%)
Feb 24, 2014
43.67
43.79
43.45
43.51
18,540
+0.06(+0.13%)
Feb 21, 2014
43.66
43.92
43.45
43.45
11,434
+0.47(+1.10%)
Feb 20, 2014
42.67
43.01
42.56
42.98
15,960
-0.41(-0.93%)
Feb 19, 2014
43.68
43.86
43.39
43.39
20,497
-0.01(-0.02%)
Feb 18, 2014
43.34
43.59
43.15
43.40
17,218
+0.85(+2.00%)
Feb 14, 2014
42.27
42.55
42.55
42.55
37,210
-0.27(-0.63%)
Feb 13, 2014
42.10
42.86
42.10
42.82
25,649
-0.01(-0.02%)
Feb 12, 2014
42.75
42.83
42.57
42.83
11,770
+0.01(+0.02%)
Feb 11, 2014
42.32
42.88
42.32
42.82
12,066
+0.69(+1.65%)
Feb 10, 2014
42.62
42.62
42.07
42.12
29,972
-0.73(-1.71%)
Feb 07, 2014
42.42
43.26
42.30
42.86
21,471
+0.68(+1.60%)
Feb 06, 2014
41.41
42.22
41.41
42.18
24,522
+0.43(+1.04%)
Feb 05, 2014
41.70
43.44
41.34
41.75
29,336
-0.42(-1.01%)
Feb 04, 2014
41.74
42.17
41.49
42.17
36,529
-0.04(-0.09%)
Feb 03, 2014
43.06
43.06
42.03
42.21
85,848
-0.97(-2.26%)
Jan 31, 2014
43.05
43.54
42.97
43.18
28,384
-0.96(-2.19%)
Jan 30, 2014
44.45
44.49
44.07
44.15
42,207
-0.62(-1.38%)
Jan 29, 2014
45.30
45.34
43.76
44.77
243,263
-1.36(-2.95%)
Jan 28, 2014
46.02
46.70
45.97
46.13
36,198
+0.46(+1.01%)
Jan 27, 2014
45.81
46.09
45.49
45.66
7,882
+0.00(+0.00%)
Jan 24, 2014
46.18
46.46
45.49
45.66
35,640
-1.22(-2.59%)
Jan 23, 2014
47.06
47.26
46.79
46.88
13,843
-0.01(-0.02%)
Jan 22, 2014
47.23
47.23
46.84
46.89
19,225
-0.15(-0.33%)
Jan 21, 2014
47.00
47.25
46.81
47.04
17,251
+0.23(+0.49%)
Jan 17, 2014
46.75
46.81
46.81
46.81
17,413
+0.21(+0.46%)
Jan 16, 2014
46.66
46.77
46.53
46.60
15,464
-0.40(-0.84%)
Jan 15, 2014
46.88
47.24
46.86
46.99
17,348
+0.49(+1.06%)
Jan 14, 2014
46.43
46.53
45.96
46.50
20,200
-0.19(-0.41%)
Jan 13, 2014
47.34
47.41
46.60
46.70
18,148
-0.85(-1.79%)
Jan 10, 2014
47.25
47.59
47.00
47.54
16,541
+0.04(+0.08%)
Jan 09, 2014
47.79
47.83
47.20
47.51
8,261
-0.61(-1.26%)
Jan 08, 2014
47.97
48.16
47.75
48.11
15,257
+0.64(+1.34%)
Jan 07, 2014
47.47
47.50
47.16
47.48
11,673
+0.40(+0.84%)
Jan 06, 2014
47.34
47.41
46.94
47.08
22,935
-0.82(-1.71%)
Jan 03, 2014
47.74
47.94
47.63
47.90
7,772
+0.12(+0.24%)
Jan 02, 2014
47.53
48.08
47.53
47.79
13,271
-0.59(-1.22%)
Dec 31, 2013
48.14
48.37
48.37
48.37
29,022
+0.10(+0.20%)
Dec 30, 2013
48.16
48.50
48.16
48.28
9,823
+0.31(+0.64%)
Dec 27, 2013
48.22
48.28
47.63
47.97
36,117
-0.74(-1.52%)
Dec 26, 2013
48.87
49.51
48.54
48.71
7,356
+0.11(+0.22%)
Dec 24, 2013
48.67
48.67
48.46
48.61
7,865
-1.02(-2.06%)
Dec 23, 2013
49.39
49.85
49.31
49.63
15,167
+0.20(+0.41%)
Dec 20, 2013
49.06
49.43
48.85
49.43
6,970
+0.13(+0.27%)
Dec 19, 2013
49.59
49.60
49.29
49.29
5,562
-0.23(-0.46%)
Dec 18, 2013
48.82
49.52
48.66
49.52
12,874
+2.11(+4.46%)
Dec 17, 2013
47.48
47.69
47.37
47.41
26,302
-0.90(-1.86%)
Dec 16, 2013
48.44
48.96
48.10
48.31
16,120
+0.15(+0.32%)
Dec 13, 2013
48.44
48.44
47.94
48.15
7,604
-0.46(-0.95%)
Dec 12, 2013
48.46
48.76
48.41
48.62
13,916
+0.13(+0.26%)
Dec 11, 2013
49.03
49.08
48.48
48.49
16,829
-1.08(-2.18%)
Dec 10, 2013
49.56
49.66
49.44
49.57
7,132
-0.05(-0.10%)
Dec 09, 2013
49.29
49.81
49.29
49.62
16,492
+0.66(+1.34%)
Dec 06, 2013
48.82
49.24
48.82
48.96
12,002
+0.43(+0.89%)
Dec 05, 2013
48.79
48.85
48.28
48.53
11,876
-0.98(-1.99%)
Dec 04, 2013
49.35
49.59
49.09
49.51
10,911
-1.15(-2.27%)
Dec 03, 2013
50.74
50.91
50.60
50.66
10,088
-0.59(-1.15%)
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
.