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, 2007
87.10
87.83
86.76
87.71
18,198
+0.97(+1.11%)
Aug 30, 2007
86.33
87.64
86.13
86.74
183,131
-0.61(-0.70%)
Aug 29, 2007
86.02
87.80
86.02
87.35
23,218
+2.27(+2.66%)
Aug 28, 2007
86.59
86.59
84.94
85.09
24,682
-1.50(-1.73%)
Aug 27, 2007
87.11
87.11
86.50
86.59
22,172
-0.79(-0.91%)
Aug 24, 2007
85.95
87.41
85.89
87.38
33,781
-0.01(-0.01%)
Aug 23, 2007
86.42
87.49
86.18
87.39
29,702
+2.48(+2.92%)
Aug 22, 2007
84.36
85.10
84.15
84.92
31,794
+0.72(+0.85%)
Aug 21, 2007
84.14
84.37
83.40
84.20
21,753
-0.72(-0.84%)
Aug 20, 2007
85.67
85.69
84.23
84.92
20,080
-2.44(-2.79%)
Aug 17, 2007
87.25
87.86
85.98
87.35
26,878
+0.72(+0.83%)
Aug 16, 2007
87.32
87.43
84.78
86.64
59,614
-0.75(-0.85%)
Aug 15, 2007
88.04
88.48
87.32
87.38
27,715
+0.54(+0.62%)
Aug 14, 2007
88.06
88.15
86.85
86.85
21,963
-0.17(-0.20%)
Aug 13, 2007
86.72
87.56
86.47
87.02
62,438
+2.65(+3.14%)
Aug 10, 2007
84.34
84.79
83.34
84.37
81,472
-0.55(-0.65%)
Aug 09, 2007
87.27
87.27
84.71
84.92
86,074
-6.30(-6.91%)
Aug 08, 2007
90.65
91.38
90.45
91.23
77,498
+0.41(+0.45%)
Aug 07, 2007
89.97
90.93
89.74
90.81
86,074
-0.98(-1.06%)
Aug 06, 2007
91.48
92.03
90.97
91.79
34,095
+0.78(+0.86%)
Aug 03, 2007
91.18
91.55
90.97
91.01
30,120
+0.44(+0.49%)
Aug 02, 2007
90.19
90.60
89.48
90.57
43,507
+0.59(+0.66%)
Aug 01, 2007
89.78
90.68
88.92
89.97
98,938
-1.91(-2.08%)
Jul 31, 2007
93.21
93.21
90.49
91.89
116,404
-5.24(-5.39%)
Jul 30, 2007
97.86
98.61
96.99
97.13
61,183
-0.54(-0.55%)
Jul 27, 2007
93.60
99.09
93.60
97.66
35,768
-1.43(-1.45%)
Jul 26, 2007
100.35
100.96
97.67
99.09
81,472
-1.15(-1.14%)
Jul 25, 2007
100.52
101.03
99.46
100.24
64,948
-0.23(-0.23%)
Jul 24, 2007
101.43
101.43
99.88
100.47
56,476
-1.12(-1.10%)
Jul 23, 2007
101.94
102.09
101.05
101.59
117,032
-0.44(-0.43%)
Jul 20, 2007
103.05
103.15
101.29
102.03
235,215
-1.52(-1.47%)
Jul 19, 2007
103.62
103.96
103.30
103.55
21,231
-0.17(-0.17%)
Jul 18, 2007
103.37
103.72
102.86
103.72
25,937
-1.20(-1.14%)
Jul 17, 2007
104.47
105.19
104.47
104.92
43,403
+1.43(+1.39%)
Jul 16, 2007
103.41
103.48
102.86
103.48
24,891
+0.08(+0.07%)
Jul 13, 2007
102.79
103.58
102.79
103.41
29,702
+1.91(+1.88%)
Jul 12, 2007
100.25
101.50
99.86
101.50
36,500
+0.62(+0.62%)
Jul 11, 2007
100.67
100.89
100.34
100.87
67,562
+0.21(+0.21%)
Jul 10, 2007
100.86
100.90
100.34
100.66
54,384
-0.13(-0.13%)
Jul 09, 2007
101.35
101.52
100.61
100.80
86,806
+0.19(+0.19%)
Jul 06, 2007
100.87
101.40
99.97
100.61
90,990
-0.36(-0.36%)
Jul 05, 2007
102.21
102.30
100.97
100.97
75,302
-2.63(-2.54%)
Jul 03, 2007
102.79
103.61
102.79
103.60
16,106
+1.77(+1.74%)
Jul 02, 2007
102.97
103.76
101.83
101.83
88,793
+1.04(+1.03%)
Jun 29, 2007
102.27
102.40
100.79
100.79
89,212
-2.48(-2.40%)
Jun 28, 2007
100.30
103.26
100.20
103.26
147,885
+3.35(+3.35%)
Jun 27, 2007
99.10
100.07
98.72
99.92
30,120
+0.37(+0.37%)
Jun 26, 2007
99.44
100.11
99.44
99.54
7,530
+0.34(+0.35%)
Jun 25, 2007
99.63
100.12
98.91
99.20
30,120
+1.16(+1.18%)
Jun 22, 2007
99.02
99.05
97.98
98.04
12,132
-1.15(-1.16%)
Jun 21, 2007
98.68
99.25
98.64
99.19
25,832
+0.23(+0.23%)
Jun 20, 2007
99.21
99.58
98.52
98.96
18,930
-0.49(-0.49%)
Jun 19, 2007
99.04
99.68
99.04
99.45
43,194
+0.68(+0.69%)
Jun 18, 2007
98.15
98.77
98.11
98.77
30,330
+0.38(+0.39%)
Jun 15, 2007
98.20
98.49
97.93
98.39
13,596
+0.36(+0.37%)
Jun 14, 2007
97.43
98.16
97.35
98.02
20,289
+0.39(+0.40%)
Jun 13, 2007
96.50
98.31
96.48
97.63
30,643
+2.01(+2.10%)
Jun 12, 2007
96.66
96.89
95.62
95.62
16,943
-1.39(-1.43%)
Jun 11, 2007
96.87
97.35
96.59
97.01
20,394
-0.31(-0.31%)
Jun 08, 2007
96.61
97.35
96.61
97.32
44,972
+2.51(+2.64%)
Jun 07, 2007
96.38
96.38
94.69
94.81
21,753
-0.73(-0.76%)
Jun 06, 2007
95.85
96.09
94.32
95.54
128,746
+1.50(+1.60%)
Jun 05, 2007
94.37
94.66
94.04
94.04
21,753
-0.06(-0.06%)
Jun 04, 2007
93.89
94.09
93.71
94.09
15,687
-0.28(-0.29%)
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
.