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 29, 2004
69.31
69.32
68.89
68.94
14,642
-1.10(-1.57%)
Oct 28, 2004
69.51
70.42
69.51
70.04
24,054
-1.77(-2.46%)
Oct 27, 2004
70.28
71.81
69.96
71.81
37,023
+1.54(+2.19%)
Oct 26, 2004
70.13
70.45
69.85
70.27
15,269
+0.35(+0.51%)
Oct 25, 2004
70.37
70.37
69.66
69.91
10,458
-0.46(-0.65%)
Oct 22, 2004
70.95
70.99
70.32
70.37
26,355
-0.22(-0.31%)
Oct 21, 2004
70.65
70.78
70.23
70.59
41,102
-0.06(-0.08%)
Oct 20, 2004
70.52
70.65
69.89
70.65
42,775
-0.06(-0.08%)
Oct 19, 2004
71.52
71.58
70.71
70.71
14,014
+0.53(+0.75%)
Oct 18, 2004
69.59
70.42
69.47
70.18
9,726
+0.66(+0.95%)
Oct 15, 2004
69.51
70.04
69.22
69.52
18,407
+0.70(+1.01%)
Oct 14, 2004
69.89
69.89
68.52
68.82
25,309
-0.76(-1.09%)
Oct 13, 2004
69.84
69.99
69.22
69.58
29,807
-0.12(-0.18%)
Oct 12, 2004
69.80
69.80
69.28
69.70
12,445
-0.91(-1.29%)
Oct 11, 2004
71.42
71.42
70.52
70.61
21,649
+0.35(+0.50%)
Oct 08, 2004
70.56
71.23
70.16
70.26
21,649
-0.11(-0.16%)
Oct 07, 2004
71.23
71.29
70.36
70.37
22,904
-1.24(-1.74%)
Oct 06, 2004
71.28
71.62
70.95
71.62
31,689
+0.56(+0.79%)
Oct 05, 2004
71.34
71.41
71.04
71.05
38,592
-0.29(-0.40%)
Oct 04, 2004
71.35
71.95
71.29
71.34
63,797
+1.68(+2.42%)
Oct 01, 2004
68.22
69.75
68.22
69.66
57,418
+2.34(+3.48%)
Sep 30, 2004
66.95
67.42
66.95
67.31
52,502
+0.26(+0.39%)
Sep 29, 2004
66.69
67.31
66.59
67.05
45,808
+0.12(+0.19%)
Sep 28, 2004
66.45
67.02
66.22
66.93
34,304
-0.08(-0.11%)
Sep 27, 2004
66.83
67.44
66.83
67.01
48,528
-0.45(-0.67%)
Sep 24, 2004
67.70
67.96
67.41
67.46
45,076
-1.35(-1.96%)
Sep 23, 2004
68.46
69.02
68.35
68.80
18,302
+0.65(+0.95%)
Sep 22, 2004
69.03
69.22
68.15
68.15
38,487
-3.04(-4.27%)
Sep 21, 2004
70.75
71.42
70.60
71.19
46,541
+0.92(+1.31%)
Sep 20, 2004
69.92
70.40
69.92
70.28
35,245
+0.36(+0.52%)
Sep 17, 2004
69.77
70.34
69.77
69.91
17,047
-0.65(-0.92%)
Sep 16, 2004
70.67
70.75
70.46
70.56
15,583
-0.01(-0.01%)
Sep 15, 2004
71.23
71.23
70.57
70.57
34,513
-1.76(-2.43%)
Sep 14, 2004
71.44
72.41
71.44
72.33
28,552
+1.34(+1.89%)
Sep 13, 2004
70.80
71.39
70.80
70.99
73,105
+1.77(+2.56%)
Sep 10, 2004
68.70
69.32
68.54
69.22
62,961
-0.56(-0.81%)
Sep 09, 2004
69.42
70.09
69.32
69.79
24,473
+0.56(+0.81%)
Sep 08, 2004
69.80
69.80
69.13
69.22
33,363
-1.09(-1.55%)
Sep 07, 2004
69.82
70.49
69.82
70.31
94,650
+2.67(+3.94%)
Sep 03, 2004
68.13
68.57
67.52
67.65
21,126
-2.94(-4.17%)
Sep 02, 2004
69.75
70.63
69.61
70.59
38,801
+0.59(+0.85%)
Sep 01, 2004
69.80
70.44
69.80
70.00
21,440
-0.14(-0.20%)
Aug 31, 2004
70.04
70.28
69.56
70.14
14,746
+0.11(+0.15%)
Aug 30, 2004
70.66
70.66
69.89
70.04
56,162
-1.31(-1.84%)
Aug 27, 2004
71.06
71.46
70.99
71.35
18,093
+0.89(+1.26%)
Aug 26, 2004
70.06
70.55
70.06
70.46
13,805
+0.40(+0.57%)
Aug 25, 2004
69.39
70.15
69.11
70.06
13,910
+0.93(+1.34%)
Aug 24, 2004
68.99
69.74
68.91
69.13
24,996
-0.11(-0.15%)
Aug 23, 2004
69.03
70.04
69.03
69.23
17,256
+0.70(+1.02%)
Aug 20, 2004
67.88
68.65
67.70
68.54
6,588
+0.66(+0.97%)
Aug 19, 2004
67.65
68.23
67.60
67.88
26,983
+0.11(+0.16%)
Aug 18, 2004
66.75
67.78
66.75
67.77
49,364
+1.05(+1.58%)
Aug 17, 2004
66.74
67.12
66.46
66.72
49,260
+0.46(+0.69%)
Aug 16, 2004
65.23
66.26
65.23
66.26
60,764
+1.03(+1.58%)
Aug 13, 2004
65.52
65.52
64.84
65.23
35,036
-0.86(-1.30%)
Aug 12, 2004
66.74
66.97
66.05
66.09
64,739
-0.85(-1.27%)
Aug 11, 2004
67.84
67.84
66.36
66.94
82,727
-1.51(-2.21%)
Aug 10, 2004
68.00
68.75
67.65
68.45
45,913
+1.35(+2.01%)
Aug 09, 2004
67.31
67.48
67.00
67.10
36,605
-0.56(-0.83%)
Aug 06, 2004
68.84
68.84
67.65
67.67
27,610
-1.42(-2.06%)
Aug 05, 2004
70.53
70.53
69.09
69.09
29,179
-1.44(-2.05%)
Aug 04, 2004
69.51
70.61
69.43
70.53
47,063
-1.64(-2.27%)
Aug 03, 2004
72.91
72.92
72.07
72.17
12,968
-1.45(-1.97%)
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
.