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 (%)
Jun 30, 2010
77.32
78.30
77.01
77.16
1,464
-0.60(-0.77%)
Jun 29, 2010
79.21
79.21
77.52
77.76
3,946
-2.90(-3.59%)
Jun 25, 2010
80.66
80.91
80.33
80.66
3,139
-0.11(-0.14%)
Jun 24, 2010
80.98
81.05
80.18
80.78
4,434
-0.67(-0.82%)
Jun 23, 2010
81.43
81.59
80.17
81.44
5,064
+0.07(+0.08%)
Jun 22, 2010
82.63
83.20
81.05
81.38
10,349
-1.80(-2.16%)
Jun 21, 2010
83.36
83.62
82.90
83.18
14,574
-0.03(-0.03%)
Jun 18, 2010
83.20
83.94
82.81
83.20
5,132
-0.84(-1.00%)
Jun 17, 2010
85.03
85.03
83.27
84.05
5,721
-1.91(-2.22%)
Jun 16, 2010
85.36
85.96
85.07
85.96
60,858
+0.60(+0.71%)
Jun 15, 2010
84.27
85.36
84.27
85.36
5,867
+1.88(+2.26%)
Jun 14, 2010
82.71
83.77
82.48
83.47
3,555
+0.38(+0.45%)
Jun 11, 2010
81.43
83.09
81.43
83.09
3,439
+1.83(+2.25%)
Jun 10, 2010
81.27
82.20
81.06
81.26
1,657
+1.88(+2.37%)
Jun 09, 2010
80.04
80.80
79.38
79.38
4,255
-0.82(-1.03%)
Jun 08, 2010
80.15
80.41
78.92
80.20
2,510
+0.84(+1.06%)
Jun 07, 2010
80.42
80.42
78.76
79.36
2,008
-1.73(-2.14%)
Jun 04, 2010
81.09
82.58
80.86
81.09
2,714
-2.01(-2.42%)
Jun 03, 2010
82.93
84.19
82.93
83.10
3,754
+1.16(+1.41%)
Jun 02, 2010
81.37
82.27
80.50
81.94
3,660
+0.41(+0.50%)
Jun 01, 2010
82.39
83.40
81.53
81.53
7,232
-1.96(-2.35%)
May 28, 2010
83.49
84.17
82.37
83.49
8,680
-0.92(-1.09%)
May 27, 2010
83.43
85.26
83.23
84.41
6,093
+1.89(+2.29%)
May 26, 2010
82.90
83.25
81.71
82.52
17,394
-0.39(-0.47%)
May 25, 2010
81.36
83.03
81.27
82.91
13,056
-1.48(-1.76%)
May 24, 2010
85.19
85.19
83.94
84.39
3,109
-1.66(-1.93%)
May 21, 2010
85.21
86.05
84.19
86.05
2,624
+1.42(+1.68%)
May 20, 2010
85.38
85.76
84.63
84.63
5,474
-3.20(-3.65%)
May 19, 2010
87.01
88.09
86.74
87.83
3,188
+0.51(+0.58%)
May 18, 2010
88.36
88.63
87.32
87.32
20,611
-0.78(-0.89%)
May 17, 2010
88.21
88.49
86.33
88.11
3,082
-1.04(-1.17%)
May 14, 2010
89.15
89.54
87.98
89.15
26,720
-1.72(-1.89%)
May 13, 2010
90.85
90.93
90.37
90.87
12,687
-0.13(-0.15%)
May 12, 2010
90.78
91.40
90.41
91.01
3,095
+0.23(+0.25%)
May 11, 2010
91.08
91.15
90.68
90.78
3,555
-1.09(-1.19%)
May 10, 2010
91.86
92.31
91.40
91.87
5,077
+2.30(+2.57%)
May 07, 2010
91.22
91.44
88.92
89.56
8,513
-2.72(-2.94%)
May 06, 2010
92.28
93.52
89.51
92.28
104
-0.55(-0.59%)
May 05, 2010
92.11
93.13
91.75
92.82
39,558
+0.35(+0.38%)
May 04, 2010
94.52
94.61
92.39
92.47
6,484
-3.54(-3.68%)
May 03, 2010
94.75
96.55
94.75
96.01
5,294
+2.07(+2.20%)
Apr 30, 2010
95.60
95.61
93.94
93.94
30,390
-2.11(-2.20%)
Apr 29, 2010
96.22
96.50
95.67
96.05
44,946
+0.70(+0.73%)
Apr 28, 2010
96.00
97.08
95.36
95.36
22,015
-3.13(-3.17%)
Apr 27, 2010
97.81
101.21
97.72
98.48
8,343
+1.43(+1.48%)
Apr 26, 2010
96.59
97.31
96.57
97.05
11,831
+2.59(+2.74%)
Apr 23, 2010
94.28
94.46
92.76
94.46
13,603
-0.71(-0.74%)
Apr 22, 2010
95.34
95.39
94.09
95.17
14,948
-1.32(-1.37%)
Apr 21, 2010
96.77
97.22
96.18
96.48
3,801
+0.42(+0.44%)
Apr 20, 2010
95.61
96.09
95.06
96.06
11,689
+0.94(+0.98%)
Apr 19, 2010
94.16
95.64
94.16
95.13
1,819
-0.99(-1.03%)
Apr 16, 2010
96.19
96.86
95.22
96.12
7,122
-1.62(-1.65%)
Apr 15, 2010
98.00
98.11
97.62
97.74
5,005
+0.04(+0.04%)
Apr 14, 2010
96.89
98.96
96.89
97.70
5,407
+1.71(+1.78%)
Apr 13, 2010
96.37
96.40
95.54
95.99
3,581
-0.30(-0.31%)
Apr 12, 2010
96.24
97.01
96.24
96.28
1,673
+0.05(+0.05%)
Apr 09, 2010
96.26
96.26
95.72
96.24
627
-0.35(-0.37%)
Apr 08, 2010
96.88
96.98
95.90
96.59
8,223
-1.21(-1.24%)
Apr 07, 2010
97.84
98.08
97.22
97.80
6,383
-0.75(-0.76%)
Apr 06, 2010
98.10
98.99
97.56
98.55
4,244
-0.14(-0.15%)
Apr 05, 2010
98.22
98.69
97.06
98.69
4,501
+2.24(+2.32%)
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
.