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, 2009
76.47
77.06
76.05
76.65
22,397
-0.34(-0.45%)
Jul 30, 2009
77.27
77.27
74.86
77.00
74,709
+0.42(+0.55%)
Jul 29, 2009
75.71
76.58
75.32
76.58
165,443
+0.72(+0.95%)
Jul 28, 2009
75.44
76.04
74.92
75.86
142,656
+0.14(+0.19%)
Jul 27, 2009
74.92
75.72
74.81
75.72
8,597
+0.34(+0.46%)
Jul 24, 2009
74.40
75.68
74.31
75.37
702
+0.90(+1.21%)
Jul 23, 2009
72.81
74.87
72.81
74.47
121,383
+2.87(+4.01%)
Jul 22, 2009
71.65
72.03
71.35
71.61
5,152
+0.01(+0.01%)
Jul 21, 2009
72.05
72.05
71.19
71.60
5,762
+0.91(+1.28%)
Jul 20, 2009
70.55
71.04
70.20
70.69
7,216
+0.93(+1.33%)
Jul 17, 2009
69.80
70.16
69.55
69.76
4,836
-0.98(-1.38%)
Jul 16, 2009
70.86
70.97
70.41
70.74
4,685
-0.12(-0.18%)
Jul 15, 2009
69.79
70.89
69.65
70.86
19,939
+1.24(+1.79%)
Jul 14, 2009
69.43
69.66
68.90
69.62
9,403
+0.62(+0.90%)
Jul 13, 2009
69.37
69.47
68.26
69.00
11,564
-0.64(-0.92%)
Jul 10, 2009
69.69
69.93
69.22
69.64
8,111
-0.96(-1.35%)
Jul 09, 2009
70.56
71.28
70.21
70.59
6,917
+0.72(+1.03%)
Jul 08, 2009
69.49
69.88
69.12
69.88
12,132
+0.22(+0.32%)
Jul 07, 2009
71.16
71.16
69.66
69.66
14,311
-1.26(-1.78%)
Jul 06, 2009
70.61
71.24
70.12
70.92
15,028
+0.57(+0.82%)
Jul 02, 2009
71.08
71.08
69.83
70.34
14,257
-2.06(-2.84%)
Jul 01, 2009
71.84
72.94
71.84
72.40
4,392
+0.98(+1.37%)
Jun 30, 2009
72.38
72.38
70.05
71.42
12,644
-1.93(-2.63%)
Jun 29, 2009
72.35
73.72
72.35
73.36
6,798
-0.16(-0.22%)
Jun 26, 2009
73.08
74.12
73.08
73.52
11,170
+0.23(+0.31%)
Jun 25, 2009
71.98
73.52
71.98
73.29
6,583
+0.70(+0.96%)
Jun 24, 2009
72.82
74.06
72.41
72.59
21,050
+0.18(+0.25%)
Jun 23, 2009
71.85
72.67
71.51
72.41
14,619
+1.27(+1.79%)
Jun 22, 2009
71.84
72.08
71.00
71.14
15,501
-0.65(-0.91%)
Jun 19, 2009
72.11
72.16
71.26
71.79
13,958
-0.13(-0.19%)
Jun 18, 2009
72.22
72.69
71.92
71.92
8,600
-1.15(-1.57%)
Jun 17, 2009
72.62
73.45
72.22
73.07
13,866
+1.98(+2.78%)
Jun 16, 2009
72.03
72.39
71.05
71.09
11,147
+0.08(+0.11%)
Jun 15, 2009
72.43
72.44
71.01
71.01
23,875
-2.55(-3.47%)
Jun 12, 2009
73.77
73.90
73.10
73.57
168,212
-1.13(-1.51%)
Jun 11, 2009
73.93
75.37
73.82
74.69
42,300
+1.37(+1.86%)
Jun 10, 2009
74.65
74.65
72.53
73.33
22,151
-1.49(-1.99%)
Jun 09, 2009
74.33
75.48
74.25
74.82
16,524
+0.45(+0.60%)
Jun 08, 2009
73.94
75.12
73.61
74.37
24,502
+0.85(+1.16%)
Jun 05, 2009
74.52
75.09
73.00
73.52
24,194
-0.76(-1.02%)
Jun 04, 2009
74.08
74.48
73.73
74.27
19,949
+0.94(+1.28%)
Jun 03, 2009
74.02
74.56
72.73
73.34
65,528
-1.84(-2.44%)
Jun 02, 2009
74.66
75.34
74.50
75.17
14,656
+0.09(+0.11%)
Jun 01, 2009
74.65
75.75
74.57
75.09
257,338
+0.00(+0.00%)
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%)
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
.