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 29, 2009
74.40
75.16
73.82
75.09
17,465
+1.42(+1.93%)
May 28, 2009
73.55
73.99
72.72
73.66
36,994
+0.13(+0.18%)
May 27, 2009
75.20
75.20
73.46
73.53
8,283
-1.30(-1.74%)
May 26, 2009
73.20
75.25
73.14
74.83
18,213
+1.51(+2.06%)
May 22, 2009
73.94
74.54
73.32
73.32
8,121
+0.64(+0.88%)
May 21, 2009
73.22
73.50
72.39
72.68
21,507
-1.42(-1.91%)
May 20, 2009
75.00
75.52
74.08
74.09
24,054
-0.54(-0.72%)
May 19, 2009
75.01
75.38
74.30
74.63
23,756
-0.91(-1.20%)
May 18, 2009
74.75
75.94
74.74
75.54
5,718
+1.42(+1.92%)
May 15, 2009
75.01
75.01
73.77
74.11
21,544
-1.06(-1.41%)
May 14, 2009
74.29
75.80
74.25
75.17
30,734
+1.30(+1.76%)
May 13, 2009
75.38
75.38
73.11
73.87
34,920
-2.97(-3.87%)
May 12, 2009
75.95
76.92
75.71
76.85
15,292
+0.76(+0.99%)
May 11, 2009
75.48
76.47
75.48
76.09
4,915
-1.41(-1.81%)
May 08, 2009
76.63
77.78
76.29
77.50
17,207
+1.29(+1.69%)
May 07, 2009
77.15
77.62
75.37
76.20
18,407
-2.23(-2.84%)
May 06, 2009
76.83
78.43
76.83
78.43
23,841
+1.55(+2.01%)
May 05, 2009
77.36
77.36
75.83
76.88
43,077
+0.30(+0.39%)
May 04, 2009
76.66
76.83
76.49
76.59
11,988
+1.53(+2.04%)
May 01, 2009
74.50
75.06
73.73
75.06
11,663
+0.88(+1.19%)
Apr 30, 2009
73.99
75.34
73.99
74.18
14,079
+1.94(+2.69%)
Apr 29, 2009
71.84
72.88
71.00
72.24
23,061
+0.73(+1.02%)
Apr 28, 2009
69.72
71.80
69.72
71.51
11,206
-1.14(-1.57%)
Apr 27, 2009
71.71
72.87
71.52
72.65
51,761
+0.69(+0.96%)
Apr 24, 2009
72.45
72.55
70.99
71.96
23,836
-0.50(-0.69%)
Apr 23, 2009
71.27
72.84
70.97
72.46
24,211
+1.36(+1.91%)
Apr 22, 2009
69.85
72.06
69.69
71.10
50,543
+4.41(+6.61%)
Apr 21, 2009
65.78
66.88
65.73
66.69
13,073
+0.91(+1.38%)
Apr 20, 2009
66.00
66.38
65.57
65.78
23,177
-0.72(-1.08%)
Apr 17, 2009
66.71
67.41
66.11
66.50
24,447
+0.97(+1.47%)
Apr 16, 2009
64.60
65.57
64.20
65.53
13,211
+1.33(+2.07%)
Apr 15, 2009
63.75
64.38
63.40
64.21
6,463
+0.09(+0.13%)
Apr 14, 2009
63.98
64.72
63.81
64.12
12,200
-0.62(-0.96%)
Apr 13, 2009
64.68
65.11
64.40
64.74
10,723
-1.12(-1.70%)
Apr 09, 2009
64.49
65.86
64.49
65.86
26,493
+3.57(+5.73%)
Apr 08, 2009
63.12
63.12
62.06
62.29
16,912
-1.05(-1.66%)
Apr 07, 2009
64.27
64.28
63.27
63.34
24,682
-1.83(-2.80%)
Apr 06, 2009
64.61
65.60
64.34
65.17
21,541
-0.03(-0.04%)
Apr 03, 2009
65.97
65.97
64.81
65.20
20,952
-1.42(-2.14%)
Apr 02, 2009
65.61
67.16
65.61
66.62
33,933
+1.33(+2.04%)
Apr 01, 2009
64.56
65.30
63.26
65.30
20,718
+1.27(+1.99%)
Mar 31, 2009
63.45
64.94
63.44
64.02
22,538
+0.74(+1.16%)
Mar 30, 2009
64.04
64.04
62.54
63.29
19,700
-4.65(-6.84%)
Mar 26, 2009
66.93
67.93
66.17
67.93
33,077
+1.09(+1.63%)
Mar 25, 2009
66.36
67.88
65.74
66.84
23,061
-1.10(-1.62%)
Mar 24, 2009
67.10
69.22
67.08
67.94
28,724
-1.31(-1.89%)
Mar 23, 2009
67.94
69.27
67.94
69.25
20,107
+4.79(+7.43%)
Mar 20, 2009
65.50
65.97
63.89
64.46
12,315
-1.53(-2.32%)
Mar 19, 2009
66.47
66.99
65.43
65.99
30,361
-0.88(-1.32%)
Mar 18, 2009
63.91
67.41
63.73
66.87
26,482
+0.90(+1.36%)
Mar 17, 2009
64.30
65.97
63.86
65.97
39,026
+3.24(+5.17%)
Mar 16, 2009
62.79
64.28
62.73
62.73
23,437
+0.77(+1.25%)
Mar 13, 2009
61.03
62.25
60.98
61.96
0
+1.21(+2.00%)
Mar 12, 2009
58.72
61.12
58.72
60.74
25,832
+2.67(+4.59%)
Mar 11, 2009
58.33
59.04
57.38
58.08
22,144
+1.87(+3.33%)
Mar 10, 2009
54.32
56.57
54.30
56.20
25,080
+4.39(+8.47%)
Mar 09, 2009
51.82
52.97
51.63
51.81
17,757
-0.02(-0.04%)
Mar 06, 2009
52.01
52.81
50.66
51.83
0
-0.29(-0.55%)
Mar 05, 2009
52.85
52.87
51.85
52.12
14,726
-1.71(-3.18%)
Mar 04, 2009
53.47
54.50
52.29
53.83
84,140
+0.76(+1.44%)
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
.