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, 2012
79.35
79.69
78.98
79.57
4,340
+0.41(+0.51%)
May 30, 2012
79.42
79.67
79.14
79.17
3,024
-1.00(-1.25%)
May 29, 2012
79.95
80.32
79.79
80.17
4,109
-1.15(-1.41%)
May 25, 2012
81.98
82.10
81.32
81.32
3,985
-1.16(-1.40%)
May 24, 2012
82.62
82.81
82.28
82.48
4,517
+0.26(+0.32%)
May 23, 2012
82.21
82.52
81.19
82.22
2,605
-2.01(-2.38%)
May 22, 2012
84.02
84.43
83.70
84.22
4,581
+0.49(+0.59%)
May 21, 2012
83.09
83.78
82.72
83.73
2,965
-0.37(-0.44%)
May 18, 2012
85.26
85.26
84.10
84.10
7,227
-1.40(-1.64%)
May 17, 2012
85.98
86.38
85.29
85.50
11,914
+0.07(+0.08%)
May 16, 2012
85.62
85.75
85.15
85.43
1,907
-1.88(-2.15%)
May 15, 2012
87.34
87.59
86.96
87.31
2,566
-0.43(-0.49%)
May 14, 2012
87.94
88.02
87.43
87.75
6,988
-1.39(-1.56%)
May 11, 2012
88.97
89.42
88.74
89.14
1,549
-1.17(-1.29%)
May 10, 2012
90.65
90.65
90.10
90.30
5,768
+0.19(+0.21%)
May 09, 2012
89.68
90.20
89.40
90.11
4,680
-0.31(-0.34%)
May 08, 2012
91.13
91.18
89.97
90.42
7,268
-2.54(-2.73%)
May 07, 2012
92.36
92.96
92.36
92.96
2,740
+2.06(+2.26%)
May 04, 2012
91.03
91.56
90.50
90.90
5,173
-0.71(-0.78%)
May 03, 2012
91.64
91.64
91.32
91.61
1,234
-0.74(-0.80%)
May 02, 2012
91.97
92.84
91.97
92.36
5,018
-0.23(-0.25%)
May 01, 2012
92.37
92.91
92.17
92.59
2,336
-1.29(-1.38%)
Apr 30, 2012
93.64
93.88
93.26
93.88
9,316
-0.42(-0.45%)
Apr 27, 2012
95.07
95.07
92.62
94.31
6,184
+1.64(+1.77%)
Apr 26, 2012
91.33
92.99
91.08
92.67
50,498
+3.62(+4.06%)
Apr 25, 2012
89.25
89.25
88.71
89.05
4,015
+0.18(+0.20%)
Apr 24, 2012
88.78
89.19
88.76
88.87
2,500
+1.50(+1.71%)
Apr 23, 2012
87.22
87.37
86.96
87.37
6,873
+0.86(+0.99%)
Apr 20, 2012
86.44
86.64
86.44
86.51
2,487
+0.49(+0.57%)
Apr 19, 2012
86.41
86.68
85.83
86.02
5,510
-1.04(-1.20%)
Apr 18, 2012
86.69
87.06
86.69
87.06
1,182
+0.68(+0.78%)
Apr 17, 2012
85.99
86.53
85.99
86.39
704
+1.15(+1.35%)
Apr 16, 2012
85.66
85.66
85.14
85.24
1,824
-0.98(-1.14%)
Apr 13, 2012
86.36
86.57
86.04
86.22
2,598
-0.70(-0.81%)
Apr 12, 2012
86.51
86.93
86.51
86.93
3,504
+0.39(+0.46%)
Apr 11, 2012
85.89
86.53
85.89
86.53
2,188
+1.65(+1.95%)
Apr 10, 2012
85.40
85.59
84.80
84.88
3,350
-0.40(-0.47%)
Apr 09, 2012
84.86
85.28
84.86
85.28
3,154
-0.06(-0.07%)
Apr 05, 2012
85.12
85.53
84.32
85.33
12,276
+0.22(+0.26%)
Apr 04, 2012
85.58
85.58
84.90
85.11
2,097
-2.54(-2.89%)
Apr 03, 2012
88.72
88.72
87.60
87.65
5,209
-1.58(-1.77%)
Apr 02, 2012
88.62
89.36
88.62
89.23
3,251
+0.16(+0.18%)
Mar 30, 2012
89.15
89.40
88.96
89.07
3,601
+1.02(+1.16%)
Mar 29, 2012
88.34
88.34
87.66
88.05
2,615
-1.44(-1.61%)
Mar 28, 2012
89.47
89.63
88.92
89.48
1,903
+0.48(+0.54%)
Mar 27, 2012
89.34
89.62
89.00
89.00
6,048
-0.03(-0.03%)
Mar 26, 2012
88.68
89.03
88.53
89.03
1,187
+1.99(+2.28%)
Mar 23, 2012
86.79
87.05
86.65
87.04
829
-0.59(-0.67%)
Mar 22, 2012
87.27
87.76
87.27
87.63
3,648
+0.61(+0.70%)
Mar 21, 2012
86.91
87.14
86.73
87.02
3,617
+0.46(+0.54%)
Mar 20, 2012
86.24
86.56
86.12
86.56
6,130
-0.66(-0.75%)
Mar 19, 2012
87.20
87.42
86.85
87.22
9,094
-1.25(-1.42%)
Mar 16, 2012
88.53
88.86
88.14
88.47
10,013
+0.85(+0.97%)
Mar 15, 2012
87.71
87.94
87.41
87.62
10,585
-0.27(-0.31%)
Mar 14, 2012
88.06
88.12
87.81
87.89
8,065
+0.34(+0.39%)
Mar 13, 2012
86.73
87.59
86.64
87.55
4,693
+0.70(+0.81%)
Mar 12, 2012
87.24
87.24
86.77
86.85
2,101
-1.32(-1.49%)
Mar 09, 2012
88.13
88.35
87.96
88.17
3,480
+0.78(+0.89%)
Mar 08, 2012
86.98
87.39
86.83
87.39
7,873
+2.40(+2.83%)
Mar 07, 2012
85.11
85.28
84.72
84.99
16,261
+1.85(+2.23%)
Mar 06, 2012
83.41
83.43
82.98
83.13
6,240
-0.68(-0.82%)
Mar 05, 2012
84.43
86.46
83.82
83.82
10,420
-2.64(-3.06%)
Mar 02, 2012
86.43
86.58
86.38
86.46
4,667
-0.56(-0.64%)
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
.