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 30, 2008
92.60
92.63
92.09
92.42
17,465
-0.04(-0.04%)
May 29, 2008
90.36
92.46
90.36
92.46
16,869
+2.60(+2.89%)
May 28, 2008
89.16
90.06
89.11
89.86
18,103
-0.69(-0.76%)
May 27, 2008
90.11
90.59
89.63
90.55
9,935
-0.46(-0.50%)
May 26, 2008
90.91
91.20
90.34
91.01
0
+0.00(+0.00%)
May 23, 2008
90.91
91.20
90.34
91.01
8,694
+1.00(+1.12%)
May 22, 2008
90.33
90.57
89.58
90.00
8,366
-0.10(-0.11%)
May 21, 2008
90.94
91.47
90.09
90.10
4,295
-0.98(-1.08%)
May 20, 2008
92.34
92.34
90.83
91.08
18,517
-2.90(-3.08%)
May 19, 2008
93.90
94.75
93.81
93.98
12,349
+0.41(+0.44%)
May 16, 2008
93.70
93.84
93.22
93.57
9,566
+0.02(+0.02%)
May 15, 2008
93.18
93.81
92.11
93.55
12,337
+1.31(+1.42%)
May 14, 2008
91.74
92.93
91.74
92.24
12,550
+1.90(+2.11%)
May 13, 2008
90.79
90.91
90.33
90.34
8,576
-0.14(-0.16%)
May 12, 2008
88.98
90.48
88.98
90.48
24,264
+2.04(+2.30%)
May 09, 2008
88.44
88.88
88.13
88.44
8,785
-1.34(-1.49%)
May 08, 2008
88.87
90.12
88.87
89.78
21,089
+3.01(+3.47%)
May 07, 2008
88.14
88.38
86.24
86.77
12,083
-1.84(-2.07%)
May 06, 2008
87.81
88.68
87.78
88.61
8,576
+0.33(+0.38%)
May 05, 2008
83.14
88.62
87.61
88.27
8,881
+0.02(+0.02%)
May 02, 2008
88.82
88.89
87.89
88.25
12,560
-0.50(-0.56%)
May 01, 2008
86.93
88.75
86.93
88.75
21,879
+1.52(+1.74%)
Apr 30, 2008
88.01
88.83
87.01
87.23
45,219
+0.94(+1.09%)
Apr 29, 2008
86.48
86.51
85.65
86.29
19,369
-0.19(-0.22%)
Apr 28, 2008
86.05
87.14
85.58
86.48
31,751
+4.84(+5.93%)
Apr 25, 2008
82.89
82.92
81.01
81.65
7,634
+1.42(+1.78%)
Apr 24, 2008
81.09
81.09
79.75
80.22
10,160
-0.44(-0.55%)
Apr 23, 2008
80.36
80.77
79.93
80.66
23,009
-1.00(-1.23%)
Apr 22, 2008
82.84
82.84
81.38
81.66
12,759
-0.09(-0.11%)
Apr 21, 2008
82.42
82.42
81.15
81.75
37,999
-1.28(-1.54%)
Apr 18, 2008
83.25
83.38
81.97
83.03
36,457
+0.42(+0.51%)
Apr 17, 2008
82.10
82.85
81.91
82.61
19,871
+1.85(+2.30%)
Apr 16, 2008
80.00
80.76
79.91
80.76
15,029
+1.61(+2.03%)
Apr 15, 2008
80.45
80.45
78.62
79.15
4,078
-0.43(-0.54%)
Apr 14, 2008
81.08
81.08
79.58
79.58
10,144
-1.02(-1.27%)
Apr 11, 2008
80.94
81.71
80.55
80.60
12,864
+0.46(+0.57%)
Apr 10, 2008
80.32
81.02
79.34
80.14
28,865
-0.76(-0.95%)
Apr 09, 2008
81.23
81.56
80.63
80.91
17,988
+0.39(+0.49%)
Apr 08, 2008
80.51
80.65
79.86
80.52
26,251
-0.93(-1.14%)
Apr 07, 2008
81.88
81.88
81.27
81.44
11,190
-0.02(-0.02%)
Apr 04, 2008
82.21
82.21
81.12
81.46
27,087
-0.53(-0.64%)
Apr 03, 2008
82.35
82.80
81.96
81.99
28,447
-0.36(-0.44%)
Apr 02, 2008
82.67
82.77
81.99
82.35
20,917
-0.50(-0.60%)
Apr 01, 2008
160.75
82.85
81.27
82.85
38,801
+2.48(+3.08%)
Mar 31, 2008
80.25
80.65
79.28
80.37
78,021
-2.94(-3.52%)
Mar 28, 2008
84.14
84.44
83.31
83.31
22,067
+1.32(+1.61%)
Mar 27, 2008
83.35
83.35
81.99
81.99
23,531
-3.11(-3.65%)
Mar 26, 2008
85.67
85.95
84.62
85.10
13,387
-0.44(-0.51%)
Mar 25, 2008
84.79
86.02
84.79
85.54
18,511
+0.80(+0.95%)
Mar 24, 2008
84.14
84.88
84.02
84.73
22,486
+4.42(+5.50%)
Mar 21, 2008
79.11
80.66
78.47
80.32
11,295
+0.00(+0.00%)
Mar 20, 2008
79.11
80.66
78.47
80.32
11,295
+1.30(+1.65%)
Mar 19, 2008
81.54
81.70
78.93
79.02
17,152
-3.28(-3.99%)
Mar 18, 2008
80.12
82.55
80.12
82.30
39,533
+3.32(+4.20%)
Mar 17, 2008
78.22
79.79
78.11
78.98
26,146
-0.20(-0.25%)
Mar 14, 2008
80.76
80.81
78.90
79.18
21,335
-1.64(-2.03%)
Mar 13, 2008
79.60
81.39
79.60
80.82
101,971
+0.37(+0.46%)
Mar 12, 2008
81.27
81.27
80.45
80.45
37,651
-0.30(-0.38%)
Mar 11, 2008
79.86
80.94
79.45
80.76
16,524
+0.82(+1.03%)
Mar 10, 2008
78.88
80.47
78.88
79.93
37,089
+1.67(+2.14%)
Mar 07, 2008
78.64
78.86
77.86
78.26
17,047
-0.07(-0.09%)
Mar 06, 2008
79.98
79.98
78.26
78.33
19,662
-1.74(-2.17%)
Mar 05, 2008
80.56
80.78
79.72
80.07
13,805
+0.99(+1.26%)
Mar 04, 2008
79.40
79.47
77.89
79.07
21,858
-0.33(-0.41%)
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
.