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 (%)
Aug 31, 2004
70.04
70.28
69.56
70.14
14,746
+0.11(+0.15%)
Aug 30, 2004
70.66
70.66
69.89
70.04
56,162
-1.31(-1.84%)
Aug 27, 2004
71.06
71.46
70.99
71.35
18,093
+0.89(+1.26%)
Aug 26, 2004
70.06
70.55
70.06
70.46
13,805
+0.40(+0.57%)
Aug 25, 2004
69.39
70.15
69.11
70.06
13,910
+0.93(+1.34%)
Aug 24, 2004
68.99
69.74
68.91
69.13
24,996
-0.11(-0.15%)
Aug 23, 2004
69.03
70.04
69.03
69.23
17,256
+0.70(+1.02%)
Aug 20, 2004
67.88
68.65
67.70
68.54
6,588
+0.66(+0.97%)
Aug 19, 2004
67.65
68.23
67.60
67.88
26,983
+0.11(+0.16%)
Aug 18, 2004
66.75
67.78
66.75
67.77
49,364
+1.05(+1.58%)
Aug 17, 2004
66.74
67.12
66.46
66.72
49,260
+0.46(+0.69%)
Aug 16, 2004
65.23
66.26
65.23
66.26
60,764
+1.03(+1.58%)
Aug 13, 2004
65.52
65.52
64.84
65.23
35,036
-0.86(-1.30%)
Aug 12, 2004
66.74
66.97
66.05
66.09
64,739
-0.85(-1.27%)
Aug 11, 2004
67.84
67.84
66.36
66.94
82,727
-1.51(-2.21%)
Aug 10, 2004
68.00
68.75
67.65
68.45
45,913
+1.35(+2.01%)
Aug 09, 2004
67.31
67.48
67.00
67.10
36,605
-0.56(-0.83%)
Aug 06, 2004
68.84
68.84
67.65
67.67
27,610
-1.42(-2.06%)
Aug 05, 2004
70.53
70.53
69.09
69.09
29,179
-1.44(-2.05%)
Aug 04, 2004
69.51
70.61
69.43
70.53
47,063
-1.64(-2.27%)
Aug 03, 2004
72.91
72.92
72.07
72.17
12,968
-1.45(-1.97%)
Aug 02, 2004
73.43
73.62
73.18
73.62
28,656
-0.29(-0.39%)
Jul 30, 2004
73.62
74.15
73.57
73.91
14,746
+1.39(+1.91%)
Jul 29, 2004
71.71
72.52
71.57
72.52
23,009
-0.52(-0.71%)
Jul 28, 2004
72.86
73.09
71.75
73.04
33,990
+0.52(+0.71%)
Jul 27, 2004
72.00
72.78
71.83
72.52
33,153
+0.76(+1.07%)
Jul 26, 2004
72.28
72.52
71.24
71.76
22,799
+1.07(+1.51%)
Jul 23, 2004
71.42
71.43
70.68
70.69
20,917
-1.26(-1.75%)
Jul 22, 2004
71.71
72.07
71.24
71.95
58,150
-0.73(-1.00%)
Jul 21, 2004
74.34
74.44
72.67
72.68
27,820
-0.71(-0.96%)
Jul 20, 2004
72.57
73.58
72.16
73.38
31,585
-1.67(-2.23%)
Jul 19, 2004
74.96
75.52
74.67
75.06
35,141
+0.44(+0.59%)
Jul 16, 2004
75.44
75.54
74.62
74.62
11,190
+0.31(+0.41%)
Jul 15, 2004
74.67
74.67
74.27
74.31
29,702
-0.59(-0.79%)
Jul 14, 2004
75.68
76.23
74.78
74.90
48,632
-4.50(-5.67%)
Jul 13, 2004
79.07
79.69
78.74
79.41
32,317
+0.39(+0.50%)
Jul 12, 2004
79.26
79.36
78.60
79.02
44,763
+0.76(+0.97%)
Jul 09, 2004
77.84
78.40
77.68
78.26
19,034
+2.06(+2.70%)
Jul 08, 2004
76.83
77.23
76.20
76.20
28,238
-2.32(-2.96%)
Jul 07, 2004
77.78
78.66
77.78
78.53
17,779
+0.81(+1.05%)
Jul 06, 2004
78.40
78.40
77.40
77.72
82,623
-3.36(-4.14%)
Jul 02, 2004
80.99
81.09
80.46
81.07
23,427
-0.41(-0.50%)
Jul 01, 2004
82.04
82.42
81.27
81.48
68,190
-0.55(-0.68%)
Jun 30, 2004
81.94
82.19
81.42
82.04
29,388
-0.16(-0.20%)
Jun 29, 2004
81.37
82.33
81.37
82.20
29,911
+0.83(+1.02%)
Jun 28, 2004
82.18
82.47
81.27
81.37
17,779
+0.05(+0.06%)
Jun 25, 2004
81.80
81.89
80.99
81.32
28,133
+1.29(+1.61%)
Jun 24, 2004
80.32
80.35
79.69
80.03
38,278
+1.29(+1.64%)
Jun 23, 2004
78.02
79.10
77.59
78.74
71,118
+1.67(+2.17%)
Jun 22, 2004
76.87
77.16
76.49
77.07
34,618
+1.04(+1.37%)
Jun 21, 2004
76.25
76.36
76.01
76.02
40,161
+1.20(+1.61%)
Jun 18, 2004
74.31
75.30
74.31
74.82
22,276
-0.45(-0.60%)
Jun 17, 2004
75.77
75.85
75.07
75.27
18,407
-0.49(-0.64%)
Jun 16, 2004
75.20
75.77
74.91
75.76
18,825
-0.83(-1.09%)
Jun 15, 2004
75.54
76.86
75.54
76.59
29,597
+1.33(+1.77%)
Jun 14, 2004
76.08
76.08
75.21
75.26
20,498
-4.42(-5.54%)
Jun 10, 2004
79.84
80.13
79.47
79.68
18,198
+1.86(+2.40%)
Jun 09, 2004
79.36
79.42
77.79
77.81
18,720
-2.89(-3.58%)
Jun 08, 2004
80.03
81.11
79.89
80.70
35,350
+0.53(+0.66%)
Jun 07, 2004
79.15
80.22
78.98
80.17
15,060
+2.84(+3.67%)
Jun 04, 2004
76.97
77.61
76.94
77.33
15,478
+1.40(+1.84%)
Jun 03, 2004
76.25
76.78
75.94
75.94
28,761
-2.78(-3.53%)
Jun 02, 2004
78.83
79.04
78.37
78.72
25,205
-0.33(-0.41%)
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
.