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 (%)
Oct 31, 2007
80.76
81.73
79.94
81.73
51,351
+1.61(+2.00%)
Oct 30, 2007
79.36
80.32
79.19
80.13
19,871
+0.77(+0.96%)
Oct 29, 2007
79.41
79.57
79.00
79.36
7,634
-0.62(-0.78%)
Oct 26, 2007
79.60
80.12
78.82
79.98
21,335
-0.33(-0.42%)
Oct 25, 2007
80.56
80.56
79.34
80.32
20,289
+0.90(+1.13%)
Oct 24, 2007
79.12
79.81
78.64
79.42
23,427
-0.20(-0.25%)
Oct 23, 2007
80.08
80.41
79.12
79.62
33,990
-2.15(-2.63%)
Oct 22, 2007
81.87
82.06
81.42
81.77
18,093
-0.94(-1.13%)
Oct 19, 2007
84.43
84.43
82.56
82.71
12,027
-1.64(-1.94%)
Oct 18, 2007
84.71
84.71
83.74
84.34
18,407
-1.73(-2.01%)
Oct 17, 2007
85.59
86.45
85.59
86.07
14,328
+2.86(+3.44%)
Oct 16, 2007
84.70
84.70
83.21
83.21
14,432
-1.99(-2.33%)
Oct 15, 2007
86.08
86.08
84.98
85.20
10,981
-1.80(-2.07%)
Oct 12, 2007
87.34
87.34
86.13
87.00
30,330
-0.58(-0.66%)
Oct 11, 2007
88.20
88.94
87.02
87.58
35,036
+0.92(+1.06%)
Oct 10, 2007
87.36
87.36
86.48
86.67
27,401
-0.70(-0.80%)
Oct 09, 2007
86.91
87.36
86.53
87.36
14,432
+0.45(+0.52%)
Oct 08, 2007
87.58
87.58
86.59
86.91
11,399
-0.57(-0.66%)
Oct 05, 2007
87.40
88.25
87.33
87.49
19,976
+0.10(+0.11%)
Oct 04, 2007
87.95
87.95
86.99
87.39
16,420
-1.05(-1.19%)
Oct 03, 2007
89.06
89.30
88.30
88.44
28,865
-2.68(-2.94%)
Oct 02, 2007
90.36
91.35
90.36
91.12
21,440
-0.53(-0.57%)
Oct 01, 2007
90.65
91.76
90.43
91.65
9,203
+2.54(+2.85%)
Sep 28, 2007
90.15
90.15
89.05
89.10
8,680
-0.69(-0.77%)
Sep 27, 2007
89.62
90.13
89.62
89.79
11,190
+0.87(+0.98%)
Sep 26, 2007
89.48
89.48
88.33
88.92
12,654
-1.28(-1.42%)
Sep 25, 2007
89.42
90.62
89.42
90.20
10,354
+0.67(+0.75%)
Sep 24, 2007
89.78
89.93
89.16
89.53
11,295
+0.14(+0.16%)
Sep 21, 2007
89.88
89.99
89.02
89.39
15,792
-2.37(-2.58%)
Sep 20, 2007
91.79
92.78
91.38
91.76
22,695
+0.86(+0.95%)
Sep 19, 2007
90.01
91.50
90.01
90.90
19,871
+1.72(+1.93%)
Sep 18, 2007
88.44
89.18
87.37
89.18
24,577
+0.45(+0.51%)
Sep 17, 2007
89.28
89.28
88.31
88.73
16,733
-0.55(-0.62%)
Sep 14, 2007
88.83
89.50
88.66
89.28
16,629
+2.34(+2.69%)
Sep 13, 2007
86.64
87.50
85.80
86.94
23,845
-0.54(-0.62%)
Sep 12, 2007
87.97
87.97
86.77
87.49
19,139
-0.96(-1.08%)
Sep 11, 2007
87.73
88.44
87.73
88.44
16,420
+0.79(+0.91%)
Sep 10, 2007
87.10
88.15
86.94
87.65
23,531
+0.55(+0.63%)
Sep 07, 2007
87.01
87.18
86.50
87.10
26,669
+0.31(+0.35%)
Sep 06, 2007
87.36
87.36
86.10
86.80
9,412
-0.03(-0.03%)
Sep 05, 2007
86.05
87.10
86.05
86.83
10,667
-0.77(-0.88%)
Sep 04, 2007
87.14
87.74
86.84
87.60
22,172
-0.11(-0.12%)
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%)
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
.