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 (%)
Apr 30, 2018
63.66
63.98
62.68
63.58
54,793
-0.22(-0.34%)
Apr 27, 2018
63.83
63.99
63.43
63.80
36,613
+5.00(+8.50%)
Apr 26, 2018
57.93
59.19
57.93
58.80
40,610
+2.13(+3.76%)
Apr 25, 2018
56.95
56.95
56.38
56.67
15,246
+0.38(+0.68%)
Apr 24, 2018
56.87
56.97
56.21
56.29
13,039
-0.48(-0.85%)
Apr 23, 2018
56.87
57.05
56.48
56.77
17,714
-0.72(-1.25%)
Apr 20, 2018
57.68
57.68
57.29
57.49
12,422
-0.32(-0.55%)
Apr 19, 2018
57.93
58.01
57.51
57.81
23,595
+1.18(+2.08%)
Apr 18, 2018
56.62
56.99
56.57
56.63
11,799
-0.19(-0.33%)
Apr 17, 2018
56.87
56.97
56.63
56.82
30,133
+0.10(+0.18%)
Apr 16, 2018
56.66
57.16
56.48
56.72
11,419
+0.44(+0.78%)
Apr 13, 2018
56.31
56.54
56.05
56.28
18,665
+0.33(+0.59%)
Apr 12, 2018
56.08
56.26
55.77
55.95
14,558
-0.49(-0.87%)
Apr 11, 2018
56.51
56.81
56.34
56.44
11,543
+0.03(+0.05%)
Apr 10, 2018
56.16
56.91
56.13
56.41
20,842
+0.76(+1.37%)
Apr 09, 2018
55.47
55.88
55.46
55.65
34,010
+0.67(+1.22%)
Apr 06, 2018
55.35
55.56
54.53
54.98
15,628
-1.73(-3.05%)
Apr 05, 2018
56.63
56.71
56.10
56.71
19,875
+0.77(+1.38%)
Apr 04, 2018
54.79
56.00
54.75
55.94
12,942
-0.17(-0.30%)
Apr 03, 2018
55.94
56.12
55.51
56.11
16,910
+0.66(+1.19%)
Apr 02, 2018
55.95
56.11
55.10
55.45
19,726
-1.29(-2.27%)
Mar 29, 2018
56.74
56.74
56.74
0
+0.57(+1.01%)
Mar 28, 2018
56.14
56.74
55.91
56.17
21,304
+1.64(+3.01%)
Mar 27, 2018
55.30
55.93
54.34
54.53
34,958
-0.83(-1.50%)
Mar 26, 2018
54.86
55.36
54.37
55.36
33,760
+1.46(+2.71%)
Mar 23, 2018
54.73
54.73
53.79
53.90
28,832
-1.82(-3.27%)
Mar 22, 2018
56.11
56.43
55.68
55.72
29,951
-0.90(-1.59%)
Mar 21, 2018
56.39
57.18
56.39
56.62
20,823
+0.08(+0.14%)
Mar 20, 2018
56.18
56.77
56.18
56.54
25,882
+1.12(+2.02%)
Mar 19, 2018
56.32
56.32
55.00
55.42
32,158
-1.24(-2.19%)
Mar 16, 2018
56.77
57.05
56.42
56.66
32,110
-0.97(-1.68%)
Mar 15, 2018
57.61
57.80
57.49
57.63
21,997
+0.12(+0.21%)
Mar 14, 2018
58.06
58.06
57.48
57.51
7,933
-0.31(-0.54%)
Mar 13, 2018
58.19
58.36
57.55
57.82
30,684
-0.64(-1.09%)
Mar 12, 2018
58.49
58.71
58.06
58.46
22,939
-0.43(-0.73%)
Mar 09, 2018
58.49
58.99
58.49
58.89
8,111
+0.22(+0.37%)
Mar 08, 2018
58.24
58.76
58.24
58.67
10,887
+1.23(+2.14%)
Mar 07, 2018
57.53
56.92
57.44
19,550
-0.56(-0.97%)
Mar 06, 2018
57.69
58.02
57.40
58.00
47,578
+1.12(+1.97%)
Mar 05, 2018
56.24
56.94
55.90
56.88
30,897
-0.46(-0.80%)
Mar 02, 2018
56.36
57.49
56.28
57.34
28,256
+0.49(+0.86%)
Mar 01, 2018
58.11
58.25
56.61
56.85
39,562
-1.96(-3.33%)
Feb 28, 2018
60.00
60.00
58.81
58.81
22,672
-1.08(-1.80%)
Feb 27, 2018
60.65
60.81
59.75
59.89
14,348
+0.48(+0.81%)
Feb 26, 2018
58.86
59.41
58.75
59.41
16,269
+1.30(+2.24%)
Feb 23, 2018
57.74
58.23
57.74
58.11
11,598
+0.68(+1.18%)
Feb 22, 2018
57.56
57.97
57.42
57.43
29,013
-0.10(-0.17%)
Feb 21, 2018
58.13
58.35
57.51
57.53
17,402
-0.14(-0.24%)
Feb 20, 2018
57.87
58.23
57.57
57.67
18,576
-1.31(-2.22%)
Feb 16, 2018
58.98
58.98
58.98
0
+1.32(+2.29%)
Feb 15, 2018
57.16
57.99
57.14
57.66
65,183
+1.30(+2.31%)
Feb 14, 2018
54.74
56.51
54.74
56.36
17,329
+0.25(+0.45%)
Feb 13, 2018
56.22
56.35
56.05
56.11
23,545
-0.45(-0.80%)
Feb 12, 2018
56.17
56.75
55.90
56.56
25,559
+1.04(+1.87%)
Feb 09, 2018
55.97
56.08
54.25
55.52
32,105
+1.66(+3.08%)
Feb 08, 2018
57.67
57.67
53.86
53.86
30,989
-4.34(-7.46%)
Feb 07, 2018
58.45
59.18
58.20
58.20
43,395
-2.17(-3.59%)
Feb 06, 2018
59.00
60.37
58.92
60.37
36,787
+1.15(+1.94%)
Feb 05, 2018
60.83
61.17
58.65
59.22
25,145
-3.60(-5.73%)
Feb 02, 2018
63.62
63.62
62.58
62.82
18,575
-3.43(-5.18%)
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
.