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, 2014
46.79
46.79
45.41
45.87
23,348
-1.35(-2.86%)
Jul 30, 2014
47.42
47.56
47.22
47.22
22,155
-0.23(-0.49%)
Jul 29, 2014
47.44
47.76
47.41
47.45
12,035
+0.22(+0.47%)
Jul 28, 2014
46.96
47.33
46.95
47.23
9,227
+0.22(+0.47%)
Jul 25, 2014
46.88
47.10
46.54
47.00
5,152
+0.24(+0.52%)
Jul 24, 2014
46.86
46.91
45.98
46.76
28,210
+0.58(+1.25%)
Jul 23, 2014
46.64
47.03
46.08
46.18
145,981
-0.35(-0.75%)
Jul 22, 2014
46.77
46.77
46.53
46.53
29,252
-0.13(-0.27%)
Jul 21, 2014
46.70
46.70
46.31
46.66
7,649
-0.16(-0.35%)
Jul 18, 2014
46.69
46.86
46.54
46.82
4,110
+0.12(+0.25%)
Jul 17, 2014
46.79
47.04
46.61
46.70
6,928
-0.36(-0.76%)
Jul 16, 2014
46.87
47.09
46.86
47.06
10,453
+0.41(+0.89%)
Jul 15, 2014
46.95
46.95
46.59
46.65
9,509
-0.34(-0.72%)
Jul 14, 2014
46.79
47.38
46.56
46.98
63,849
+1.08(+2.35%)
Jul 11, 2014
45.95
45.97
45.70
45.90
8,049
-0.13(-0.27%)
Jul 10, 2014
45.42
46.39
45.39
46.03
19,187
-0.31(-0.67%)
Jul 09, 2014
46.27
46.34
46.11
46.34
5,917
+0.18(+0.40%)
Jul 08, 2014
46.30
46.30
46.06
46.15
8,377
-0.26(-0.56%)
Jul 07, 2014
46.48
46.48
46.24
46.42
8,461
-0.39(-0.82%)
Jul 03, 2014
46.79
46.80
46.80
46.80
2,902
+0.07(+0.14%)
Jul 02, 2014
46.63
46.73
46.40
46.73
19,709
+0.17(+0.37%)
Jul 01, 2014
46.15
46.62
46.15
46.56
7,677
+0.66(+1.43%)
Jun 30, 2014
45.68
45.90
45.53
45.90
13,789
+0.43(+0.95%)
Jun 27, 2014
45.54
45.70
45.36
45.47
12,233
-0.23(-0.51%)
Jun 26, 2014
46.08
46.17
45.70
45.70
27,730
-0.67(-1.44%)
Jun 25, 2014
46.40
46.52
46.31
46.37
28,864
-0.46(-0.99%)
Jun 24, 2014
47.07
47.32
46.80
46.83
28,973
-0.40(-0.84%)
Jun 23, 2014
47.28
47.29
46.86
47.23
17,442
-0.14(-0.31%)
Jun 20, 2014
47.27
47.37
46.86
47.37
21,425
+0.02(+0.04%)
Jun 19, 2014
47.16
47.40
47.16
47.35
15,114
+0.65(+1.38%)
Jun 18, 2014
46.03
46.70
45.89
46.70
20,121
+0.79(+1.72%)
Jun 17, 2014
45.74
46.11
45.74
45.91
16,904
+0.37(+0.80%)
Jun 16, 2014
45.19
45.55
45.19
45.55
8,050
+0.72(+1.61%)
Jun 13, 2014
44.77
45.06
44.77
44.82
14,244
+0.14(+0.30%)
Jun 12, 2014
44.73
44.92
44.62
44.69
11,325
+0.22(+0.50%)
Jun 11, 2014
44.50
44.66
44.40
44.47
14,182
-0.27(-0.60%)
Jun 10, 2014
44.58
44.78
44.58
44.74
9,862
+0.35(+0.78%)
Jun 06, 2014
44.39
44.46
44.27
44.39
12,664
-0.22(-0.50%)
Jun 05, 2014
44.47
44.63
44.26
44.61
6,862
+0.34(+0.76%)
Jun 04, 2014
44.06
44.35
44.03
44.27
12,477
+0.19(+0.44%)
Jun 03, 2014
44.13
44.19
43.94
44.08
12,321
-0.22(-0.50%)
Jun 02, 2014
44.37
44.37
44.14
44.30
18,384
+0.88(+2.02%)
May 30, 2014
43.36
43.42
43.19
43.42
11,160
-0.30(-0.68%)
May 29, 2014
43.63
43.77
43.48
43.72
24,263
+0.19(+0.44%)
May 28, 2014
43.39
43.56
43.25
43.53
10,729
-0.34(-0.77%)
May 27, 2014
43.41
43.91
43.41
43.87
19,205
+0.38(+0.87%)
May 23, 2014
43.42
43.49
43.49
43.49
56,075
-0.03(-0.07%)
May 22, 2014
43.28
43.56
43.28
43.52
9,685
+0.54(+1.26%)
May 21, 2014
42.63
43.02
42.63
42.98
9,455
+0.57(+1.34%)
May 20, 2014
42.69
42.69
42.35
42.41
12,839
-0.52(-1.21%)
May 19, 2014
42.61
42.95
42.47
42.93
20,048
-0.19(-0.45%)
May 16, 2014
42.96
43.13
42.90
43.13
6,158
+0.24(+0.56%)
May 15, 2014
43.27
43.27
42.70
42.88
12,688
-0.46(-1.07%)
May 14, 2014
43.69
43.80
43.33
43.35
22,508
-0.43(-0.99%)
May 13, 2014
43.62
43.84
43.53
43.78
15,622
+0.55(+1.27%)
May 12, 2014
43.08
43.33
42.98
43.23
18,566
+0.20(+0.47%)
May 09, 2014
43.10
43.12
42.82
43.03
26,483
-0.33(-0.76%)
May 08, 2014
43.32
43.53
43.25
43.36
12,779
-0.11(-0.24%)
May 07, 2014
43.74
43.74
43.23
43.46
9,994
-0.60(-1.36%)
May 06, 2014
44.37
44.38
44.01
44.06
19,322
-0.43(-0.98%)
May 05, 2014
44.37
44.52
44.24
44.50
7,910
+0.06(+0.13%)
May 02, 2014
45.03
45.03
44.34
44.44
7,862
-0.72(-1.60%)
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
.