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 (%)
Jul 31, 2008
82.14
83.01
82.08
82.78
31,062
+0.59(+0.72%)
Jul 30, 2008
82.71
82.71
81.68
82.19
26,355
-0.63(-0.76%)
Jul 29, 2008
82.82
82.82
81.30
82.82
11,498
+0.62(+0.76%)
Jul 28, 2008
83.24
83.31
82.20
82.20
4,497
-1.01(-1.22%)
Jul 25, 2008
83.15
83.36
82.69
83.21
11,295
+0.54(+0.65%)
Jul 24, 2008
83.76
84.02
82.67
82.68
7,582
+0.62(+0.76%)
Jul 23, 2008
82.05
82.36
81.68
82.06
5,229
-0.33(-0.39%)
Jul 22, 2008
81.68
82.56
81.56
82.38
9,227
+1.05(+1.29%)
Jul 21, 2008
81.71
81.78
81.04
81.33
14,610
+0.06(+0.07%)
Jul 18, 2008
82.14
82.14
80.66
81.27
18,616
-1.84(-2.21%)
Jul 17, 2008
83.21
83.62
82.68
83.11
16,472
-0.36(-0.44%)
Jul 16, 2008
82.12
83.48
81.81
83.47
24,787
+1.84(+2.25%)
Jul 15, 2008
82.05
82.18
80.99
81.64
23,171
-0.64(-0.78%)
Jul 14, 2008
83.77
83.77
81.87
82.28
6,275
+0.39(+0.48%)
Jul 11, 2008
82.25
82.71
81.48
81.88
11,504
-1.33(-1.60%)
Jul 10, 2008
83.28
83.41
82.38
83.21
16,545
+0.14(+0.17%)
Jul 09, 2008
84.60
84.81
83.06
83.07
28,929
-3.40(-3.94%)
Jul 08, 2008
86.05
86.47
85.15
86.47
12,124
-0.42(-0.48%)
Jul 07, 2008
87.15
87.24
86.05
86.89
14,281
-0.52(-0.59%)
Jul 04, 2008
87.97
88.19
87.12
87.41
6,902
+0.00(+0.00%)
Jul 03, 2008
87.97
88.19
87.12
87.41
6,902
-0.43(-0.49%)
Jul 02, 2008
89.40
89.96
87.81
87.84
20,165
-1.95(-2.17%)
Jul 01, 2008
88.54
89.79
87.92
89.79
16,585
-0.13(-0.15%)
Jun 30, 2008
90.21
90.74
89.59
89.93
21,326
-0.74(-0.81%)
Jun 27, 2008
92.73
92.73
90.66
90.66
14,139
-2.37(-2.55%)
Jun 26, 2008
94.33
94.91
92.79
93.03
14,014
-2.46(-2.57%)
Jun 25, 2008
94.52
96.36
94.17
95.49
23,353
+2.46(+2.64%)
Jun 24, 2008
92.86
93.87
92.68
93.03
32,787
+0.47(+0.51%)
Jun 23, 2008
92.54
93.35
92.11
92.56
16,999
+0.36(+0.39%)
Jun 20, 2008
92.99
93.00
92.07
92.20
15,478
-3.85(-4.01%)
Jun 19, 2008
95.42
96.05
95.05
96.05
22,644
+1.08(+1.14%)
Jun 18, 2008
94.94
95.86
94.52
94.97
40,878
+0.39(+0.41%)
Jun 17, 2008
94.80
95.50
94.53
94.58
14,746
+0.35(+0.38%)
Jun 16, 2008
91.49
94.54
91.49
94.23
23,217
+3.64(+4.02%)
Jun 13, 2008
90.16
91.11
90.04
90.59
20,427
+0.89(+0.99%)
Jun 12, 2008
89.42
90.95
89.42
89.70
33,176
+3.62(+4.21%)
Jun 11, 2008
87.49
87.59
85.91
86.07
23,427
-0.30(-0.34%)
Jun 10, 2008
86.10
86.69
85.73
86.37
9,517
-1.39(-1.58%)
Jun 09, 2008
88.53
89.00
87.36
87.76
12,759
-0.72(-0.81%)
Jun 06, 2008
89.76
90.31
88.46
88.47
26,573
-1.41(-1.56%)
Jun 05, 2008
89.25
89.97
86.90
89.88
19,259
-0.06(-0.06%)
Jun 04, 2008
90.50
90.85
89.82
89.94
24,054
-0.67(-0.74%)
Jun 03, 2008
91.15
91.19
89.80
90.60
5,438
-0.47(-0.51%)
Jun 02, 2008
92.33
92.33
90.64
91.07
16,021
-1.35(-1.46%)
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%)
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
.