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 28, 2012
83.36
83.58
82.95
83.44
8,590
+0.33(+0.39%)
Sep 27, 2012
82.83
83.53
82.82
83.12
3,711
+2.33(+2.88%)
Sep 26, 2012
81.25
81.26
80.50
80.79
8,399
-1.90(-2.30%)
Sep 25, 2012
82.94
83.37
82.09
82.69
1,202
+0.42(+0.52%)
Sep 24, 2012
81.95
82.27
81.73
82.27
1,428
-0.45(-0.55%)
Sep 21, 2012
82.95
83.15
82.35
82.72
4,826
+0.32(+0.39%)
Sep 20, 2012
82.96
82.98
82.23
82.40
4,877
-2.15(-2.54%)
Sep 19, 2012
84.44
84.88
84.38
84.55
1,891
+1.01(+1.21%)
Sep 18, 2012
83.03
83.54
83.03
83.54
1,682
+1.24(+1.51%)
Sep 17, 2012
82.42
82.85
82.30
82.30
2,107
-0.63(-0.76%)
Sep 14, 2012
83.03
83.71
82.90
82.93
10,467
+0.89(+1.08%)
Sep 13, 2012
80.81
82.36
80.61
82.04
5,716
+1.55(+1.93%)
Sep 12, 2012
80.31
80.65
80.14
80.49
11,869
+1.39(+1.76%)
Sep 11, 2012
78.94
79.12
78.94
79.10
3,611
+0.71(+0.91%)
Sep 10, 2012
79.10
79.10
78.39
78.39
29,602
-1.10(-1.38%)
Sep 07, 2012
79.04
79.53
79.04
79.49
3,598
+0.86(+1.09%)
Sep 06, 2012
77.91
78.69
77.67
78.63
5,915
-0.97(-1.22%)
Sep 05, 2012
79.96
80.13
79.60
79.60
2,394
-2.41(-2.94%)
Sep 04, 2012
81.88
82.02
81.17
82.02
1,908
-1.48(-1.77%)
Aug 31, 2012
83.06
83.49
82.99
83.49
1,082
+0.76(+0.92%)
Aug 30, 2012
83.45
83.45
82.73
82.73
1,580
-1.76(-2.08%)
Aug 29, 2012
84.67
84.85
84.49
84.49
725
+0.50(+0.60%)
Aug 27, 2012
84.02
84.05
83.68
83.98
3,126
+0.04(+0.05%)
Aug 24, 2012
82.84
83.94
82.84
83.94
3,173
+0.82(+0.99%)
Aug 23, 2012
83.56
83.56
83.04
83.12
2,404
+0.15(+0.19%)
Aug 22, 2012
82.89
83.09
82.40
82.97
2,480
-0.92(-1.09%)
Aug 21, 2012
84.75
84.75
83.89
83.89
1,016
+0.05(+0.06%)
Aug 20, 2012
83.89
84.13
83.65
83.84
3,819
+0.97(+1.18%)
Aug 17, 2012
83.08
83.08
82.77
82.86
8,029
+1.33(+1.63%)
Aug 16, 2012
81.03
81.53
80.90
81.53
2,550
+2.51(+3.17%)
Aug 15, 2012
79.32
79.32
78.99
79.02
2,063
-0.24(-0.30%)
Aug 14, 2012
79.72
79.78
79.27
79.27
1,950
-1.10(-1.37%)
Aug 13, 2012
80.62
80.62
80.36
80.37
491
-0.15(-0.19%)
Aug 10, 2012
80.42
80.57
80.38
80.52
1,865
-0.23(-0.29%)
Aug 09, 2012
81.62
81.62
80.73
80.75
3,120
-0.36(-0.44%)
Aug 08, 2012
80.59
81.29
80.59
81.11
26,386
+0.95(+1.18%)
Aug 07, 2012
80.10
80.80
80.01
80.16
14,746
+0.78(+0.98%)
Aug 06, 2012
79.26
79.78
79.26
79.38
3,276
+0.78(+0.99%)
Aug 03, 2012
78.30
79.04
78.30
78.60
2,105
+0.37(+0.47%)
Aug 02, 2012
77.90
78.67
77.64
78.23
5,448
+2.35(+3.10%)
Aug 01, 2012
75.72
76.47
75.36
75.88
11,860
-1.13(-1.47%)
Jul 31, 2012
76.43
77.25
76.43
77.01
7,036
+0.96(+1.27%)
Jul 30, 2012
75.78
76.07
75.77
76.04
11,551
-1.19(-1.54%)
Jul 27, 2012
76.09
77.32
76.09
77.23
4,206
+1.65(+2.18%)
Jul 26, 2012
76.15
76.15
75.30
75.58
13,971
+0.52(+0.69%)
Jul 25, 2012
75.45
75.52
74.75
75.06
7,878
-0.37(-0.49%)
Jul 24, 2012
76.10
76.14
74.66
75.43
8,747
-1.34(-1.75%)
Jul 23, 2012
76.37
76.95
76.07
76.77
18,997
-0.61(-0.79%)
Jul 20, 2012
77.76
78.18
77.32
77.37
41,840
-1.71(-2.16%)
Jul 19, 2012
78.59
79.66
78.59
79.08
5,439
+1.07(+1.37%)
Jul 18, 2012
77.85
78.28
77.29
78.02
7,280
-0.76(-0.96%)
Jul 17, 2012
78.32
78.82
78.27
78.77
3,726
-0.58(-0.73%)
Jul 16, 2012
79.35
79.35
79.00
79.35
1,603
+0.07(+0.09%)
Jul 13, 2012
78.71
79.45
78.71
79.29
4,080
-0.05(-0.06%)
Jul 12, 2012
79.59
79.83
79.25
79.33
2,789
-1.70(-2.10%)
Jul 11, 2012
80.95
81.22
80.65
81.03
9,543
+0.26(+0.32%)
Jul 10, 2012
81.76
81.81
80.57
80.77
2,520
-0.53(-0.65%)
Jul 09, 2012
80.98
81.30
80.66
81.30
2,375
-0.83(-1.01%)
Jul 06, 2012
81.87
82.23
81.77
82.13
4,062
-0.19(-0.23%)
Jul 05, 2012
82.20
82.50
82.08
82.32
983
-0.88(-1.06%)
Jul 03, 2012
82.86
83.31
82.80
83.20
1,658
+0.14(+0.16%)
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
.