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 (%)
Apr 30, 2007
93.22
93.68
92.66
93.22
26,251
-0.33(-0.36%)
Apr 27, 2007
93.74
93.74
93.22
93.56
15,269
-0.81(-0.86%)
Apr 26, 2007
94.47
94.47
94.06
94.37
11,190
+0.01(+0.01%)
Apr 25, 2007
93.47
94.42
93.47
94.36
8,053
+1.03(+1.11%)
Apr 24, 2007
93.29
93.44
92.75
93.33
18,198
-0.24(-0.26%)
Apr 23, 2007
93.62
93.86
93.32
93.57
14,642
-0.37(-0.40%)
Apr 20, 2007
93.46
94.11
93.46
93.94
11,086
+1.20(+1.30%)
Apr 19, 2007
92.75
93.20
92.53
92.74
12,236
-1.30(-1.38%)
Apr 18, 2007
93.65
94.66
93.65
94.04
18,720
+0.33(+0.36%)
Apr 17, 2007
93.82
94.11
93.46
93.70
8,785
-1.50(-1.58%)
Apr 16, 2007
94.00
95.29
94.00
95.20
11,609
+2.42(+2.61%)
Apr 13, 2007
92.58
92.93
92.23
92.78
15,583
-0.13(-0.14%)
Apr 12, 2007
91.85
93.11
91.83
92.92
10,981
+0.25(+0.27%)
Apr 11, 2007
93.50
93.50
92.36
92.67
13,387
-1.30(-1.38%)
Apr 10, 2007
94.16
94.47
93.89
93.97
14,851
-0.07(-0.07%)
Apr 09, 2007
93.69
94.14
93.66
94.04
20,812
+1.85(+2.01%)
Apr 05, 2007
91.89
92.38
91.56
92.18
11,504
+0.34(+0.37%)
Apr 04, 2007
91.12
91.96
91.12
91.84
18,407
+0.24(+0.26%)
Apr 03, 2007
90.69
91.79
90.69
91.60
9,203
+0.91(+1.00%)
Apr 02, 2007
89.94
90.97
89.94
90.69
11,295
+0.67(+0.74%)
Mar 30, 2007
90.37
90.87
89.87
90.02
13,073
-0.84(-0.93%)
Mar 29, 2007
90.24
91.00
89.75
90.86
44,972
+1.38(+1.54%)
Mar 28, 2007
89.88
89.99
89.10
89.49
49,469
-1.11(-1.22%)
Mar 27, 2007
91.12
91.12
90.11
90.59
12,132
-0.53(-0.58%)
Mar 26, 2007
91.22
91.28
90.28
91.12
17,047
+0.13(+0.15%)
Mar 23, 2007
90.82
91.46
90.82
90.99
16,001
+0.35(+0.39%)
Mar 22, 2007
90.69
91.03
90.37
90.63
16,315
+0.09(+0.10%)
Mar 21, 2007
88.78
90.83
88.78
90.55
52,816
+1.24(+1.39%)
Mar 20, 2007
88.54
89.57
88.54
89.30
9,412
+0.68(+0.77%)
Mar 19, 2007
87.82
88.80
87.82
88.63
21,021
+2.87(+3.34%)
Mar 16, 2007
85.92
86.63
85.64
85.76
14,223
+1.15(+1.36%)
Mar 15, 2007
84.05
85.11
83.81
84.61
19,662
+0.48(+0.57%)
Mar 14, 2007
83.71
84.48
82.64
84.13
31,480
+0.50(+0.59%)
Mar 13, 2007
85.14
85.25
83.55
83.63
20,185
-1.50(-1.76%)
Mar 12, 2007
84.62
85.46
84.44
85.14
26,774
+1.04(+1.24%)
Mar 09, 2007
84.85
84.85
83.82
84.09
22,172
-1.42(-1.67%)
Mar 08, 2007
85.58
85.94
85.38
85.52
15,060
+1.72(+2.05%)
Mar 07, 2007
83.72
84.25
83.50
83.80
18,930
-1.67(-1.96%)
Mar 06, 2007
84.28
85.54
84.28
85.47
16,420
+2.18(+2.62%)
Mar 05, 2007
84.03
84.08
83.18
83.29
22,590
-0.74(-0.88%)
Mar 02, 2007
85.33
85.33
83.79
84.03
21,649
-2.24(-2.59%)
Mar 01, 2007
85.38
86.53
84.70
86.26
34,304
+0.34(+0.40%)
Feb 28, 2007
86.71
87.05
85.92
85.92
21,649
+0.23(+0.27%)
Feb 27, 2007
87.94
87.94
84.58
85.69
37,755
-2.49(-2.82%)
Feb 26, 2007
88.24
88.42
87.78
88.18
18,302
+0.49(+0.56%)
Feb 23, 2007
87.14
87.92
87.14
87.69
25,205
+1.08(+1.25%)
Feb 22, 2007
86.64
86.82
86.34
86.61
29,388
-0.15(-0.18%)
Feb 21, 2007
86.06
86.88
85.97
86.76
21,126
-0.95(-1.08%)
Feb 20, 2007
87.37
87.76
86.99
87.71
11,818
-0.74(-0.83%)
Feb 16, 2007
88.22
88.44
88.01
88.44
7,111
+0.40(+0.46%)
Feb 15, 2007
87.97
88.36
87.63
88.04
147,780
+0.19(+0.22%)
Feb 14, 2007
86.00
87.85
86.00
87.85
23,113
+0.90(+1.03%)
Feb 13, 2007
86.31
87.01
86.31
86.95
81,011
+1.43(+1.68%)
Feb 12, 2007
87.05
87.05
85.45
85.52
26,251
-0.77(-0.90%)
Feb 09, 2007
86.53
87.05
85.89
86.29
16,420
+0.42(+0.49%)
Feb 08, 2007
84.91
85.87
84.63
85.87
48,632
+0.34(+0.40%)
Feb 07, 2007
85.31
85.60
84.92
85.53
21,440
-1.21(-1.40%)
Feb 06, 2007
86.24
86.74
85.82
86.74
28,029
-1.02(-1.17%)
Feb 05, 2007
87.01
87.98
87.00
87.76
21,126
-0.10(-0.11%)
Feb 02, 2007
87.75
88.20
87.14
87.86
30,016
-0.87(-0.98%)
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
.