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 (%)
Sep 29, 2006
82.44
82.44
81.71
81.79
15,060
-0.91(-1.10%)
Sep 28, 2006
82.40
83.02
81.99
82.70
57,627
-0.20(-0.24%)
Sep 27, 2006
82.90
83.04
82.09
82.90
56,895
+1.03(+1.26%)
Sep 26, 2006
81.85
82.12
81.44
81.87
9,935
-0.89(-1.07%)
Sep 25, 2006
82.04
82.87
81.74
82.75
12,759
+1.96(+2.43%)
Sep 22, 2006
81.50
81.50
80.64
80.79
18,616
-0.59(-0.73%)
Sep 21, 2006
81.61
81.80
81.08
81.39
8,471
-0.39(-0.48%)
Sep 20, 2006
80.75
81.86
80.75
81.78
19,976
+1.27(+1.58%)
Sep 19, 2006
81.75
81.75
80.16
80.51
16,001
-1.15(-1.41%)
Sep 18, 2006
81.44
81.68
81.27
81.65
7,007
+0.19(+0.23%)
Sep 15, 2006
81.75
82.15
81.43
81.46
8,680
-1.17(-1.41%)
Sep 14, 2006
82.80
82.84
82.42
82.63
16,420
+0.11(+0.14%)
Sep 13, 2006
82.12
82.77
82.09
82.52
13,805
+0.24(+0.29%)
Sep 12, 2006
81.14
82.33
81.14
82.28
17,465
+1.30(+1.61%)
Sep 11, 2006
80.65
81.36
80.27
80.98
10,876
-1.01(-1.24%)
Sep 08, 2006
81.70
82.23
81.70
81.99
7,425
+1.18(+1.46%)
Sep 07, 2006
81.24
81.40
80.59
80.81
7,530
-0.70(-0.86%)
Sep 06, 2006
82.77
82.77
81.45
81.51
21,753
-2.10(-2.52%)
Sep 05, 2006
83.66
83.90
83.28
83.61
18,616
+0.90(+1.09%)
Sep 01, 2006
81.93
82.76
81.85
82.72
7,425
+0.25(+0.30%)
Aug 31, 2006
82.64
82.75
82.31
82.47
19,557
+1.59(+1.96%)
Aug 30, 2006
80.32
80.93
80.32
80.88
15,792
-0.14(-0.18%)
Aug 29, 2006
81.12
81.14
80.37
81.02
73,105
+0.14(+0.18%)
Aug 28, 2006
80.51
81.27
80.32
80.88
19,557
-1.01(-1.24%)
Aug 25, 2006
81.75
82.23
81.56
81.89
12,654
+0.23(+0.28%)
Aug 24, 2006
81.51
81.75
81.25
81.66
18,511
-0.14(-0.18%)
Aug 23, 2006
82.10
82.46
81.41
81.81
7,530
-0.02(-0.02%)
Aug 22, 2006
81.67
81.86
80.95
81.83
16,001
-0.45(-0.55%)
Aug 21, 2006
82.23
82.40
81.87
82.28
11,504
-0.66(-0.80%)
Aug 18, 2006
82.60
82.96
82.53
82.94
16,210
+0.88(+1.07%)
Aug 17, 2006
81.51
82.39
81.43
82.06
23,113
-0.09(-0.10%)
Aug 16, 2006
81.63
82.28
81.46
82.14
15,897
+1.20(+1.49%)
Aug 15, 2006
79.88
80.97
79.88
80.94
12,132
+1.40(+1.76%)
Aug 14, 2006
79.78
80.32
79.49
79.54
10,563
+1.31(+1.67%)
Aug 11, 2006
78.40
78.69
77.92
78.23
14,432
-0.82(-1.04%)
Aug 10, 2006
78.86
79.05
78.27
79.05
19,348
+0.70(+0.89%)
Aug 09, 2006
78.98
79.15
78.24
78.36
18,825
+1.41(+1.83%)
Aug 08, 2006
76.92
77.69
76.50
76.95
17,047
+1.03(+1.36%)
Aug 07, 2006
75.70
76.20
75.54
75.92
13,700
-1.95(-2.50%)
Aug 04, 2006
78.16
78.88
77.80
77.87
11,713
+0.16(+0.21%)
Aug 03, 2006
76.97
77.79
76.63
77.71
10,249
-0.09(-0.11%)
Aug 02, 2006
77.21
78.00
77.21
77.79
13,282
+0.83(+1.08%)
Aug 01, 2006
77.57
77.57
76.28
76.96
32,212
-1.07(-1.37%)
Jul 31, 2006
78.01
78.35
77.70
78.03
18,616
+0.01(+0.01%)
Jul 28, 2006
77.16
78.35
77.16
78.02
17,988
+2.49(+3.29%)
Jul 27, 2006
75.42
77.08
75.39
75.54
26,983
+2.15(+2.93%)
Jul 26, 2006
72.81
74.02
72.68
73.38
12,654
+0.72(+0.99%)
Jul 25, 2006
72.62
72.73
72.10
72.67
11,818
-0.01(-0.02%)
Jul 24, 2006
71.61
72.91
71.61
72.68
13,177
+1.27(+1.77%)
Jul 21, 2006
71.95
71.95
71.00
71.41
20,917
+0.28(+0.39%)
Jul 20, 2006
71.95
72.40
71.14
71.14
33,781
-0.42(-0.59%)
Jul 19, 2006
69.15
72.16
69.15
71.56
21,440
+1.84(+2.63%)
Jul 18, 2006
69.31
69.77
68.79
69.72
18,616
+0.41(+0.59%)
Jul 17, 2006
68.72
69.31
68.70
69.31
30,748
-0.41(-0.59%)
Jul 14, 2006
69.80
69.80
69.07
69.72
25,309
-0.07(-0.10%)
Jul 13, 2006
70.75
70.75
69.75
69.79
19,557
-1.61(-2.25%)
Jul 12, 2006
71.95
72.20
71.22
71.40
19,348
-2.26(-3.06%)
Jul 11, 2006
73.32
73.85
72.74
73.65
11,818
+0.01(+0.01%)
Jul 10, 2006
73.97
74.17
73.41
73.64
24,368
+0.97(+1.33%)
Jul 07, 2006
73.24
73.67
72.50
72.68
23,427
-2.24(-2.99%)
Jul 06, 2006
73.96
74.91
73.96
74.91
18,302
+1.85(+2.53%)
Jul 05, 2006
74.44
74.44
73.07
73.07
38,906
-1.89(-2.53%)
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
.