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 (%)
Mar 31, 2003
47.38
47.38
46.42
47.13
39,010
-1.45(-2.99%)
Mar 28, 2003
49.46
49.59
48.57
48.58
17,152
-1.36(-2.72%)
Mar 27, 2003
49.46
49.96
49.46
49.94
10,040
+0.60(+1.22%)
Mar 26, 2003
49.38
49.64
49.09
49.34
14,851
-0.27(-0.54%)
Mar 25, 2003
49.39
49.95
49.38
49.60
10,563
+0.34(+0.70%)
Mar 24, 2003
49.86
49.89
49.05
49.26
24,996
-0.60(-1.21%)
Mar 21, 2003
49.00
49.92
48.76
49.86
19,662
+0.95(+1.94%)
Mar 20, 2003
48.76
49.39
48.43
48.92
12,654
-0.61(-1.24%)
Mar 19, 2003
48.86
49.55
48.86
49.53
15,687
+0.78(+1.61%)
Mar 18, 2003
48.29
49.25
48.29
48.74
31,271
-0.53(-1.07%)
Mar 17, 2003
48.05
49.51
48.05
49.27
61,810
-0.07(-0.14%)
Mar 14, 2003
49.67
50.00
49.24
49.34
35,768
+0.34(+0.70%)
Mar 13, 2003
47.57
48.99
47.33
48.99
55,640
+1.28(+2.69%)
Mar 12, 2003
47.14
47.79
46.92
47.71
34,199
+1.59(+3.44%)
Mar 11, 2003
46.42
46.53
46.09
46.12
15,060
-0.61(-1.31%)
Mar 10, 2003
47.52
47.66
46.53
46.74
22,381
-1.74(-3.59%)
Mar 07, 2003
48.74
48.94
48.05
48.48
25,205
-2.13(-4.21%)
Mar 06, 2003
50.25
50.72
50.01
50.61
9,935
-0.20(-0.40%)
Mar 05, 2003
50.39
50.96
50.20
50.81
17,361
+0.33(+0.64%)
Mar 04, 2003
50.77
50.96
50.47
50.48
10,040
-0.80(-1.57%)
Mar 03, 2003
51.26
51.87
51.03
51.29
7,216
+0.99(+1.98%)
Feb 28, 2003
50.26
50.93
50.26
50.29
28,656
-0.29(-0.57%)
Feb 27, 2003
50.69
50.98
50.48
50.58
22,486
-0.30(-0.58%)
Feb 26, 2003
50.91
51.12
50.72
50.88
3,869
-0.49(-0.95%)
Feb 25, 2003
51.15
51.36
50.77
51.36
12,027
-0.41(-0.79%)
Feb 24, 2003
52.01
52.09
51.39
51.78
17,884
-0.33(-0.64%)
Feb 21, 2003
51.30
52.11
51.30
52.11
15,269
-0.33(-0.64%)
Feb 20, 2003
52.31
52.68
51.87
52.44
16,420
-0.45(-0.85%)
Feb 19, 2003
52.72
53.09
52.49
52.89
8,680
-0.41(-0.77%)
Feb 18, 2003
52.35
53.31
52.35
53.31
15,060
+0.72(+1.36%)
Feb 14, 2003
52.35
52.59
51.68
52.59
22,276
+1.67(+3.29%)
Feb 13, 2003
51.14
51.14
50.81
50.91
21,021
-0.58(-1.13%)
Feb 12, 2003
51.54
52.01
51.44
51.50
12,236
+0.87(+1.72%)
Feb 11, 2003
50.68
51.34
50.63
50.63
26,774
-0.05(-0.09%)
Feb 10, 2003
50.77
51.15
50.68
50.68
10,563
+0.38(+0.76%)
Feb 07, 2003
50.29
50.94
50.27
50.29
22,590
-1.20(-2.32%)
Feb 06, 2003
51.91
51.92
51.38
51.49
41,207
-1.98(-3.70%)
Feb 05, 2003
53.50
53.78
53.26
53.47
21,231
+0.49(+0.92%)
Feb 04, 2003
53.07
53.26
52.64
52.98
7,321
-0.58(-1.09%)
Feb 03, 2003
53.51
54.22
53.51
53.56
11,504
+0.64(+1.21%)
Jan 31, 2003
52.62
52.97
51.99
52.92
23,845
+0.05(+0.09%)
Jan 30, 2003
53.78
53.78
52.73
52.87
47,482
-1.42(-2.61%)
Jan 29, 2003
53.35
54.59
53.35
54.29
33,990
-0.78(-1.42%)
Jan 28, 2003
54.98
55.10
54.69
55.07
14,432
-0.24(-0.43%)
Jan 27, 2003
55.46
55.70
55.01
55.31
9,308
-1.39(-2.45%)
Jan 24, 2003
57.29
57.30
56.70
56.70
28,342
-0.30(-0.52%)
Jan 23, 2003
56.89
57.00
56.73
57.00
49,155
+2.72(+5.00%)
Jan 22, 2003
54.12
54.68
54.12
54.28
13,596
-0.64(-1.17%)
Jan 21, 2003
55.46
55.46
54.82
54.92
14,642
-0.45(-0.81%)
Jan 17, 2003
55.93
55.93
55.29
55.37
53,966
+0.34(+0.63%)
Jan 16, 2003
54.88
55.32
54.84
55.03
8,262
+0.14(+0.26%)
Jan 15, 2003
54.79
55.17
54.79
54.88
8,471
-0.10(-0.17%)
Jan 14, 2003
54.01
54.98
53.82
54.98
23,741
+1.10(+2.04%)
Jan 13, 2003
54.31
54.50
53.83
53.88
13,910
-0.62(-1.14%)
Jan 10, 2003
53.88
54.50
53.78
54.50
31,585
-1.15(-2.06%)
Jan 09, 2003
54.62
55.65
54.62
55.65
29,179
+1.04(+1.91%)
Jan 08, 2003
54.63
55.07
54.56
54.61
12,759
-0.85(-1.53%)
Jan 07, 2003
55.55
55.89
55.05
55.46
46,541
-1.67(-2.93%)
Jan 06, 2003
56.08
57.18
56.08
57.13
28,552
+1.10(+1.96%)
Jan 03, 2003
55.55
56.03
55.55
56.03
25,100
+0.34(+0.62%)
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
.