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, 2010
80.99
81.81
80.75
81.11
3,174
-1.47(-1.78%)
Aug 30, 2010
82.35
83.09
82.35
82.58
3,884
+0.68(+0.83%)
Aug 27, 2010
81.90
81.90
81.89
81.90
522
+0.11(+0.14%)
Aug 26, 2010
81.46
82.28
81.46
81.79
1,876
+0.64(+0.79%)
Aug 25, 2010
80.32
81.29
79.89
81.15
4,779
+0.15(+0.19%)
Aug 24, 2010
81.27
81.66
81.00
81.00
4,078
-2.01(-2.42%)
Aug 23, 2010
84.41
84.41
83.00
83.00
3,877
-0.94(-1.12%)
Aug 20, 2010
84.62
84.62
82.89
83.94
3,392
-1.53(-1.79%)
Aug 19, 2010
86.63
86.77
85.33
85.47
3,660
-0.42(-0.49%)
Aug 18, 2010
85.61
86.06
85.05
85.89
1,593
-0.01(-0.01%)
Aug 17, 2010
85.72
86.32
85.08
85.90
1,621
+1.15(+1.35%)
Aug 16, 2010
84.48
84.95
84.48
84.75
1,685
+0.80(+0.96%)
Aug 13, 2010
83.95
84.68
83.95
83.95
627
-0.77(-0.90%)
Aug 12, 2010
84.60
84.91
84.49
84.71
2,323
+1.67(+2.02%)
Aug 11, 2010
84.15
84.15
82.79
83.04
2,002
-3.58(-4.13%)
Aug 10, 2010
85.81
87.03
85.67
86.62
4,040
-0.37(-0.43%)
Aug 09, 2010
87.24
87.24
86.95
86.99
2,671
-1.05(-1.19%)
Aug 06, 2010
88.04
88.25
87.80
88.04
836
+0.66(+0.75%)
Aug 05, 2010
86.76
87.68
86.65
87.38
1,783
+1.02(+1.18%)
Aug 04, 2010
86.93
86.93
85.42
86.36
8,126
-1.34(-1.53%)
Aug 03, 2010
88.22
88.57
87.70
87.70
2,592
-0.37(-0.42%)
Aug 02, 2010
87.12
88.07
86.73
88.07
8,973
+2.55(+2.99%)
Jul 30, 2010
85.52
85.68
84.72
85.52
22,124
-5.32(-5.85%)
Jul 29, 2010
90.83
94.18
89.58
90.83
19,153
+7.31(+8.76%)
Jul 28, 2010
83.14
83.94
83.14
83.52
4,417
+2.09(+2.57%)
Jul 27, 2010
81.83
81.83
81.05
81.43
27,462
-0.84(-1.02%)
Jul 26, 2010
81.53
82.75
81.53
82.27
1,966
+0.79(+0.97%)
Jul 23, 2010
80.82
81.76
80.78
81.47
3,660
+1.13(+1.40%)
Jul 22, 2010
79.86
80.99
79.86
80.34
5,754
+1.50(+1.90%)
Jul 21, 2010
80.01
80.09
78.48
78.84
6,066
-0.99(-1.25%)
Jul 20, 2010
78.55
80.04
78.41
79.84
6,625
+0.20(+0.25%)
Jul 19, 2010
79.43
80.14
78.88
79.64
4,931
+0.61(+0.77%)
Jul 16, 2010
79.03
80.56
79.03
79.03
4,511
-4.87(-5.80%)
Jul 15, 2010
83.09
83.90
82.81
83.89
6,279
+0.47(+0.56%)
Jul 14, 2010
82.57
83.78
82.57
83.42
8,371
+1.98(+2.43%)
Jul 13, 2010
81.12
81.95
81.09
81.44
4,601
+1.44(+1.80%)
Jul 12, 2010
79.96
81.22
79.73
80.00
5,230
-0.33(-0.42%)
Jul 09, 2010
80.34
80.85
80.26
80.34
627
-0.47(-0.58%)
Jul 08, 2010
80.69
80.80
79.87
80.80
1,929
+1.14(+1.43%)
Jul 07, 2010
78.55
79.75
78.55
79.67
3,265
+1.20(+1.52%)
Jul 06, 2010
78.18
80.15
78.15
78.47
12,395
+1.71(+2.23%)
Jul 02, 2010
76.76
76.90
76.40
76.76
1,788
+0.83(+1.10%)
Jul 01, 2010
76.80
76.80
75.61
75.93
9,983
-1.23(-1.60%)
Jun 30, 2010
77.32
78.30
77.01
77.16
1,464
-0.60(-0.77%)
Jun 29, 2010
79.21
79.21
77.52
77.76
3,946
-2.90(-3.59%)
Jun 25, 2010
80.66
80.91
80.33
80.66
3,139
-0.11(-0.14%)
Jun 24, 2010
80.98
81.05
80.18
80.78
4,434
-0.67(-0.82%)
Jun 23, 2010
81.43
81.59
80.17
81.44
5,064
+0.07(+0.08%)
Jun 22, 2010
82.63
83.20
81.05
81.38
10,349
-1.80(-2.16%)
Jun 21, 2010
83.36
83.62
82.90
83.18
14,574
-0.03(-0.03%)
Jun 18, 2010
83.20
83.94
82.81
83.20
5,132
-0.84(-1.00%)
Jun 17, 2010
85.03
85.03
83.27
84.05
5,721
-1.91(-2.22%)
Jun 16, 2010
85.36
85.96
85.07
85.96
60,858
+0.60(+0.71%)
Jun 15, 2010
84.27
85.36
84.27
85.36
5,867
+1.88(+2.26%)
Jun 14, 2010
82.71
83.77
82.48
83.47
3,555
+0.38(+0.45%)
Jun 11, 2010
81.43
83.09
81.43
83.09
3,439
+1.83(+2.25%)
Jun 10, 2010
81.27
82.20
81.06
81.26
1,657
+1.88(+2.37%)
Jun 09, 2010
80.04
80.80
79.38
79.38
4,255
-0.82(-1.03%)
Jun 08, 2010
80.15
80.41
78.92
80.20
2,510
+0.84(+1.06%)
Jun 07, 2010
80.42
80.42
78.76
79.36
2,008
-1.73(-2.14%)
Jun 04, 2010
81.09
82.58
80.86
81.09
2,714
-2.01(-2.42%)
Jun 03, 2010
82.93
84.19
82.93
83.10
3,754
+1.16(+1.41%)
Jun 02, 2010
81.37
82.27
80.50
81.94
3,660
+0.41(+0.50%)
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
.