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 (%)
May 28, 2004
79.30
80.55
79.12
80.55
55,326
+2.19(+2.79%)
May 27, 2004
77.83
79.26
77.83
78.36
48,005
+0.05(+0.06%)
May 26, 2004
77.81
78.88
77.60
78.31
35,664
+1.69(+2.21%)
May 25, 2004
74.69
76.62
74.63
76.62
54,594
+2.13(+2.86%)
May 24, 2004
74.58
75.15
74.48
74.48
40,579
+1.15(+1.56%)
May 21, 2004
73.62
73.63
72.97
73.34
31,375
+2.39(+3.37%)
May 20, 2004
71.57
71.77
70.95
70.95
34,618
-0.83(-1.16%)
May 19, 2004
72.28
73.15
71.78
71.78
22,904
+1.84(+2.62%)
May 18, 2004
69.70
70.14
69.59
69.94
24,577
+1.78(+2.61%)
May 17, 2004
68.56
68.63
67.98
68.16
23,113
-1.01(-1.47%)
May 14, 2004
69.03
69.44
68.83
69.18
32,212
-0.57(-0.82%)
May 13, 2004
69.32
70.18
69.32
69.75
38,906
-3.11(-4.26%)
May 12, 2004
72.79
72.86
70.46
72.86
63,065
+0.07(+0.09%)
May 11, 2004
71.71
72.93
71.71
72.79
44,658
-0.36(-0.50%)
May 10, 2004
72.43
73.15
72.21
73.15
38,697
-5.34(-6.81%)
May 07, 2004
78.92
79.07
78.40
78.50
22,381
-0.43(-0.55%)
May 06, 2004
79.36
79.36
78.40
78.93
20,812
-1.96(-2.42%)
May 05, 2004
80.04
80.98
80.04
80.89
15,897
+0.90(+1.12%)
May 04, 2004
79.22
79.99
79.22
79.99
18,407
+0.58(+0.73%)
May 03, 2004
79.31
79.79
79.21
79.41
10,249
-0.01(-0.01%)
Apr 30, 2004
79.70
79.93
79.13
79.42
25,728
-0.36(-0.46%)
Apr 29, 2004
81.22
81.35
79.41
79.78
27,820
-1.40(-1.72%)
Apr 28, 2004
82.95
82.95
81.18
81.18
14,432
-1.77(-2.13%)
Apr 27, 2004
82.75
83.40
82.66
82.95
30,330
+0.07(+0.08%)
Apr 26, 2004
83.85
83.85
82.82
82.88
17,047
-0.64(-0.77%)
Apr 23, 2004
84.19
84.31
83.28
83.52
33,153
+0.81(+0.98%)
Apr 22, 2004
80.94
82.71
80.62
82.71
110,338
+1.53(+1.88%)
Apr 21, 2004
81.51
81.51
81.01
81.18
51,665
-0.11(-0.14%)
Apr 20, 2004
81.27
81.96
81.27
81.29
66,307
+0.77(+0.96%)
Apr 19, 2004
80.33
80.58
79.81
80.52
18,720
+0.19(+0.24%)
Apr 16, 2004
78.60
80.33
78.23
80.33
26,774
+1.78(+2.26%)
Apr 15, 2004
79.26
79.71
78.36
78.55
85,447
-1.89(-2.35%)
Apr 14, 2004
80.03
80.67
79.79
80.44
39,847
-2.25(-2.72%)
Apr 13, 2004
83.57
83.57
82.32
82.69
20,917
-1.36(-1.62%)
Apr 12, 2004
82.28
84.13
82.28
84.05
24,054
+0.62(+0.74%)
Apr 08, 2004
83.62
84.08
82.95
83.42
17,361
+0.04(+0.05%)
Apr 07, 2004
83.42
83.74
82.47
83.39
39,742
-0.97(-1.14%)
Apr 06, 2004
85.48
85.48
84.14
84.35
41,939
-2.54(-2.93%)
Apr 05, 2004
84.62
86.91
84.62
86.89
35,768
+2.41(+2.85%)
Apr 02, 2004
82.85
84.76
82.85
84.49
40,997
+2.83(+3.47%)
Apr 01, 2004
80.46
82.04
80.46
81.65
37,337
+1.40(+1.74%)
Mar 31, 2004
80.46
80.56
80.07
80.26
14,955
-0.61(-0.76%)
Mar 30, 2004
80.13
80.95
80.13
80.87
14,955
+0.75(+0.93%)
Mar 29, 2004
80.41
80.64
79.96
80.13
56,895
-0.28(-0.34%)
Mar 26, 2004
80.17
80.52
79.60
80.40
40,474
+2.48(+3.18%)
Mar 25, 2004
77.16
77.93
76.77
77.93
56,895
+2.85(+3.80%)
Mar 24, 2004
75.06
75.73
74.96
75.08
19,557
-0.62(-0.82%)
Mar 23, 2004
76.20
76.20
74.96
75.70
25,623
+1.07(+1.43%)
Mar 22, 2004
75.54
75.54
74.39
74.63
49,783
-1.11(-1.46%)
Mar 19, 2004
76.01
76.16
75.52
75.74
14,119
+0.38(+0.51%)
Mar 18, 2004
76.68
76.68
74.87
75.35
42,985
-0.90(-1.18%)
Mar 17, 2004
74.87
76.35
74.87
76.25
50,829
+3.91(+5.41%)
Mar 16, 2004
72.00
72.34
71.66
72.34
36,396
+1.67(+2.37%)
Mar 15, 2004
71.41
71.47
70.23
70.67
56,685
-0.75(-1.04%)
Mar 12, 2004
70.52
71.47
70.43
71.41
24,054
+0.42(+0.59%)
Mar 11, 2004
71.50
71.68
70.98
70.99
45,599
-0.51(-0.71%)
Mar 10, 2004
72.62
72.92
71.43
71.50
35,141
-1.45(-1.99%)
Mar 09, 2004
71.81
73.63
71.81
72.95
82,309
+1.34(+1.87%)
Mar 08, 2004
72.48
72.64
71.62
71.62
37,337
-1.42(-1.94%)
Mar 05, 2004
73.38
73.38
72.75
73.03
17,465
-0.35(-0.48%)
Mar 04, 2004
72.67
73.53
72.67
73.38
29,179
+2.24(+3.14%)
Mar 03, 2004
71.47
71.48
70.80
71.15
21,753
-1.89(-2.59%)
Mar 02, 2004
73.10
73.37
72.87
73.04
52,711
+0.75(+1.03%)
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
.