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, 2006
79.51
80.32
79.50
79.84
21,858
-0.39(-0.49%)
May 30, 2006
81.75
81.75
80.22
80.23
20,498
-3.01(-3.62%)
May 26, 2006
82.75
83.34
82.35
83.24
15,165
+1.29(+1.58%)
May 25, 2006
81.27
82.18
81.05
81.95
26,564
+0.00(+0.00%)
May 24, 2006
83.09
83.09
80.91
81.95
28,238
+0.30(+0.36%)
May 23, 2006
81.46
83.11
81.46
81.65
29,911
+0.86(+1.07%)
May 22, 2006
80.89
81.48
79.87
80.79
34,304
-2.63(-3.15%)
May 19, 2006
83.28
84.08
82.57
83.42
18,930
+0.25(+0.30%)
May 18, 2006
83.83
84.57
83.12
83.18
35,768
+1.42(+1.74%)
May 17, 2006
84.86
84.86
81.59
81.75
43,507
-2.79(-3.30%)
May 16, 2006
84.35
84.99
84.24
84.54
16,315
-0.91(-1.06%)
May 15, 2006
85.29
85.48
84.39
85.45
35,141
-0.35(-0.41%)
May 12, 2006
87.20
87.20
85.75
85.80
31,898
-1.11(-1.28%)
May 11, 2006
88.63
88.63
86.78
86.91
32,108
-0.32(-0.36%)
May 10, 2006
87.49
87.99
87.15
87.23
29,388
-2.29(-2.56%)
May 09, 2006
89.40
89.66
89.26
89.52
32,630
-1.50(-1.65%)
May 08, 2006
91.22
91.30
90.85
91.03
21,021
-1.24(-1.35%)
May 05, 2006
91.79
92.61
91.60
92.27
30,748
+0.96(+1.05%)
May 04, 2006
90.23
91.65
90.23
91.31
17,988
+0.57(+0.63%)
May 03, 2006
90.64
90.79
90.47
90.74
21,544
-0.48(-0.52%)
May 02, 2006
90.37
91.22
90.37
91.22
20,080
+1.11(+1.23%)
May 01, 2006
90.45
90.89
89.73
90.11
21,335
+0.34(+0.38%)
Apr 28, 2006
89.06
90.17
89.06
89.76
34,513
-2.07(-2.26%)
Apr 27, 2006
91.42
91.89
90.83
91.84
98,938
+0.23(+0.25%)
Apr 26, 2006
91.60
91.95
91.56
91.61
37,755
+1.37(+1.52%)
Apr 25, 2006
90.45
91.00
89.70
90.24
489,360
-1.99(-2.16%)
Apr 24, 2006
92.27
92.47
91.78
92.23
32,840
-0.56(-0.61%)
Apr 21, 2006
93.48
93.71
92.76
92.79
105,632
+2.06(+2.27%)
Apr 20, 2006
90.37
91.11
90.28
90.74
19,557
-0.63(-0.69%)
Apr 19, 2006
90.66
91.55
90.05
91.37
26,460
+1.59(+1.77%)
Apr 18, 2006
87.78
89.78
87.64
89.78
39,219
+3.72(+4.32%)
Apr 17, 2006
85.96
86.46
85.59
86.06
15,165
+0.44(+0.51%)
Apr 13, 2006
85.43
85.68
85.03
85.62
20,708
+0.19(+0.22%)
Apr 12, 2006
84.86
85.63
84.71
85.43
241,699
-1.78(-2.04%)
Apr 11, 2006
87.92
88.11
86.83
87.21
52,293
-1.28(-1.45%)
Apr 10, 2006
88.44
88.61
88.16
88.49
27,192
+0.29(+0.33%)
Apr 07, 2006
89.21
89.49
87.96
88.20
54,907
+1.28(+1.47%)
Apr 06, 2006
86.72
86.92
86.20
86.92
21,963
+0.25(+0.29%)
Apr 05, 2006
85.72
86.83
85.72
86.67
25,309
+0.21(+0.24%)
Apr 04, 2006
86.24
86.48
85.77
86.46
30,434
-0.55(-0.63%)
Apr 03, 2006
86.44
87.44
86.29
87.01
41,416
+2.74(+3.26%)
Mar 31, 2006
84.58
84.74
84.17
84.27
21,753
-1.45(-1.70%)
Mar 30, 2006
84.96
85.72
84.71
85.72
31,480
+0.53(+0.62%)
Mar 29, 2006
83.76
85.19
83.51
85.19
33,886
+2.59(+3.14%)
Mar 28, 2006
83.66
83.76
82.32
82.60
25,832
+0.04(+0.05%)
Mar 27, 2006
82.52
82.69
82.16
82.56
22,067
+0.74(+0.90%)
Mar 24, 2006
81.19
81.97
80.75
81.83
17,884
+0.53(+0.65%)
Mar 23, 2006
81.70
82.04
81.21
81.30
13,073
-1.18(-1.43%)
Mar 22, 2006
81.90
82.52
81.85
82.48
22,799
-0.23(-0.28%)
Mar 21, 2006
83.57
83.69
82.71
82.71
13,491
-1.10(-1.31%)
Mar 20, 2006
83.95
84.13
83.18
83.81
32,212
+1.43(+1.74%)
Mar 17, 2006
82.56
82.66
82.19
82.37
20,603
+1.94(+2.41%)
Mar 16, 2006
80.56
80.89
80.35
80.43
30,016
-1.61(-1.96%)
Mar 15, 2006
81.95
82.12
81.53
82.04
13,700
+0.19(+0.23%)
Mar 14, 2006
80.79
82.04
80.73
81.85
26,460
+1.79(+2.23%)
Mar 13, 2006
80.03
80.22
79.76
80.06
30,748
+0.63(+0.79%)
Mar 10, 2006
78.93
79.43
78.80
79.43
28,133
-0.85(-1.06%)
Mar 09, 2006
81.51
81.51
79.94
80.28
50,201
+0.64(+0.80%)
Mar 08, 2006
79.22
79.65
79.03
79.64
35,036
+0.18(+0.23%)
Mar 07, 2006
79.85
80.27
79.18
79.46
33,781
-0.78(-0.98%)
Mar 06, 2006
80.79
81.02
79.84
80.24
24,577
-1.73(-2.11%)
Mar 03, 2006
81.53
82.42
81.42
81.97
49,469
-1.42(-1.70%)
Mar 02, 2006
83.55
83.60
82.92
83.39
26,983
-1.11(-1.31%)
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
.