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 31, 2005
73.38
73.81
73.34
73.48
20,708
+0.05(+0.07%)
May 27, 2005
73.15
73.62
73.15
73.43
13,282
+1.22(+1.69%)
May 26, 2005
71.42
72.21
71.42
72.21
14,328
+1.59(+2.25%)
May 25, 2005
70.75
70.99
70.48
70.62
14,642
-1.42(-1.98%)
May 24, 2005
72.05
72.14
71.76
72.05
19,976
+0.19(+0.27%)
May 23, 2005
71.62
72.04
71.62
71.85
19,766
+0.93(+1.31%)
May 20, 2005
70.75
70.99
70.68
70.93
11,922
-0.81(-1.13%)
May 19, 2005
71.46
71.76
71.42
71.74
10,144
+0.52(+0.72%)
May 18, 2005
70.18
71.57
70.18
71.22
24,368
+1.23(+1.76%)
May 17, 2005
69.94
70.07
69.80
69.99
35,977
-0.98(-1.37%)
May 16, 2005
70.16
71.19
70.16
70.97
16,943
+1.27(+1.82%)
May 13, 2005
69.89
70.37
69.49
69.69
13,700
-0.30(-0.42%)
May 12, 2005
71.23
71.23
69.94
69.99
10,144
-1.46(-2.05%)
May 11, 2005
71.13
71.45
70.80
71.45
8,157
+0.79(+1.12%)
May 10, 2005
70.52
70.75
70.22
70.66
15,269
+0.00(+0.00%)
May 09, 2005
70.61
70.66
70.31
70.66
9,831
-0.79(-1.11%)
May 06, 2005
71.23
71.54
71.09
71.45
12,132
+0.22(+0.31%)
May 05, 2005
71.28
71.90
71.11
71.23
16,838
-0.05(-0.07%)
May 04, 2005
70.80
71.33
70.75
71.28
18,198
+0.56(+0.80%)
May 03, 2005
70.62
70.90
70.31
70.72
11,609
+0.10(+0.14%)
May 02, 2005
70.16
70.63
70.09
70.62
17,361
+0.70(+1.00%)
Apr 29, 2005
69.55
69.93
69.35
69.92
11,818
+0.37(+0.54%)
Apr 28, 2005
68.36
71.47
68.36
69.55
60,137
+1.90(+2.81%)
Apr 27, 2005
67.41
67.65
67.36
67.65
9,831
+0.96(+1.43%)
Apr 26, 2005
66.45
67.02
66.45
66.69
41,939
-0.83(-1.23%)
Apr 25, 2005
66.21
67.52
66.21
67.52
53,862
+2.37(+3.64%)
Apr 22, 2005
65.83
65.97
65.02
65.15
16,210
-0.33(-0.51%)
Apr 21, 2005
64.54
65.49
64.54
65.49
16,943
+1.20(+1.86%)
Apr 20, 2005
64.55
64.73
64.25
64.29
13,805
-1.06(-1.62%)
Apr 19, 2005
65.13
65.50
64.87
65.35
16,733
+0.24(+0.37%)
Apr 18, 2005
64.58
65.23
64.58
65.11
10,876
-0.47(-0.71%)
Apr 15, 2005
66.26
66.36
65.52
65.58
29,493
-2.50(-3.67%)
Apr 14, 2005
68.13
68.36
67.70
68.08
12,550
-0.30(-0.43%)
Apr 13, 2005
68.59
69.03
68.36
68.37
12,864
-0.08(-0.11%)
Apr 12, 2005
67.46
68.45
67.31
68.45
10,772
+0.57(+0.85%)
Apr 11, 2005
68.51
68.51
67.70
67.88
8,889
-0.78(-1.14%)
Apr 08, 2005
68.69
68.84
68.64
68.66
6,170
-0.03(-0.04%)
Apr 07, 2005
68.12
68.73
68.12
68.69
10,667
+1.23(+1.83%)
Apr 06, 2005
67.50
67.92
67.46
67.46
9,935
-0.49(-0.72%)
Apr 05, 2005
67.67
68.13
67.66
67.94
8,471
+0.17(+0.25%)
Apr 04, 2005
67.41
67.87
67.26
67.77
18,198
-0.11(-0.17%)
Apr 01, 2005
68.75
68.79
67.89
67.89
11,295
-0.42(-0.62%)
Mar 31, 2005
68.60
68.75
67.94
68.31
26,564
-0.73(-1.05%)
Mar 30, 2005
68.17
69.08
68.17
69.03
15,897
+1.63(+2.41%)
Mar 29, 2005
68.17
68.57
67.39
67.41
24,891
-2.68(-3.82%)
Mar 28, 2005
69.32
70.09
69.32
70.09
21,231
+0.72(+1.03%)
Mar 24, 2005
69.03
69.85
69.03
69.37
27,924
+0.38(+0.55%)
Mar 23, 2005
68.87
69.28
68.87
68.99
7,634
+0.14(+0.21%)
Mar 22, 2005
69.43
69.70
68.75
68.84
20,394
-0.93(-1.33%)
Mar 21, 2005
70.04
70.04
69.61
69.77
9,308
-0.21(-0.30%)
Mar 18, 2005
70.18
70.18
69.85
69.98
22,695
-0.10(-0.14%)
Mar 17, 2005
69.75
70.25
69.38
70.08
21,335
-0.20(-0.29%)
Mar 16, 2005
70.66
70.75
69.91
70.28
13,596
-0.38(-0.54%)
Mar 15, 2005
71.49
71.49
70.66
70.66
21,231
-1.74(-2.40%)
Mar 14, 2005
72.43
72.49
72.07
72.40
14,642
-1.21(-1.65%)
Mar 11, 2005
73.62
74.15
73.52
73.61
23,218
+0.58(+0.80%)
Mar 10, 2005
72.67
73.15
72.23
73.03
49,783
-0.46(-0.62%)
Mar 09, 2005
73.53
74.05
73.44
73.49
19,871
+0.34(+0.47%)
Mar 08, 2005
73.37
73.37
73.00
73.15
64,320
-0.22(-0.30%)
Mar 07, 2005
72.87
73.43
72.76
73.37
29,179
+0.03(+0.04%)
Mar 04, 2005
73.10
73.61
73.10
73.34
17,256
+0.72(+0.99%)
Mar 03, 2005
72.52
72.86
72.35
72.62
22,590
+0.12(+0.17%)
Mar 02, 2005
72.28
72.66
72.09
72.50
12,445
-0.38(-0.52%)
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
.