Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 85.63 86.25 85.48 85.87 11,713 +0.81(+0.96%)
Nov 29, 2006 84.91 85.23 84.68 85.06 24,577 +1.63(+1.95%)
Nov 28, 2006 83.38 83.66 82.83 83.43 11,818 +0.39(+0.47%)
Nov 27, 2006 83.69 83.95 82.81 83.04 12,654 -0.72(-0.86%)
Nov 24, 2006 83.76 83.99 83.61 83.76 6,379 -0.70(-0.83%)
Nov 22, 2006 84.44 84.63 84.22 84.46 12,132 -0.22(-0.26%)
Nov 21, 2006 84.14 84.68 84.10 84.68 16,733 -0.42(-0.49%)
Nov 20, 2006 84.48 85.14 84.48 85.10 10,563 -0.51(-0.59%)
Nov 17, 2006 84.81 85.60 84.70 85.60 10,354 -0.11(-0.13%)
Nov 16, 2006 85.65 85.89 85.25 85.72 16,315 -1.46(-1.68%)
Nov 15, 2006 86.60 87.44 86.45 87.18 26,983 -0.99(-1.13%)
Nov 14, 2006 87.34 88.20 86.79 88.18 14,746 +2.07(+2.41%)
Nov 13, 2006 85.94 86.14 85.60 86.10 55,326 +0.24(+0.28%)
Nov 10, 2006 85.94 86.18 85.86 85.86 10,458 +0.39(+0.46%)
Nov 09, 2006 85.65 86.22 85.47 85.47 17,779 -0.53(-0.61%)
Nov 08, 2006 85.43 86.21 85.34 86.00 17,465 +0.40(+0.47%)
Nov 07, 2006 85.81 86.29 85.58 85.59 46,331 +0.07(+0.08%)
Nov 06, 2006 84.00 85.58 84.00 85.53 23,218 +1.30(+1.54%)
Nov 03, 2006 84.38 84.56 83.90 84.23 7,530 -0.15(-0.18%)
Nov 02, 2006 84.32 84.45 84.18 84.38 21,963 -0.11(-0.14%)
Nov 01, 2006 85.73 85.73 84.38 84.49 12,445 -1.38(-1.60%)
Oct 31, 2006 86.04 86.15 85.27 85.87 27,610 -0.28(-0.32%)
Oct 30, 2006 85.58 86.15 84.95 86.15 18,407 +0.62(+0.73%)
Oct 27, 2006 86.50 86.50 85.36 85.53 21,649 -1.10(-1.27%)
Oct 26, 2006 86.39 86.63 86.08 86.63 9,412 +0.54(+0.62%)
Oct 25, 2006 85.34 86.41 85.34 86.09 13,910 +0.03(+0.03%)
Oct 24, 2006 86.15 86.38 85.73 86.06 19,139 -0.30(-0.34%)
Oct 23, 2006 85.04 86.42 85.04 86.36 18,616 +0.46(+0.53%)
Oct 20, 2006 85.95 85.95 85.11 85.90 13,282 -0.27(-0.31%)
Oct 19, 2006 85.91 86.43 85.90 86.17 17,988 +0.36(+0.42%)
Oct 18, 2006 86.24 86.29 85.67 85.80 13,387 -0.20(-0.23%)
Oct 17, 2006 85.81 86.12 85.20 86.01 16,629 -0.73(-0.84%)
Oct 16, 2006 86.15 86.89 86.15 86.73 18,093 +0.58(+0.68%)
Oct 13, 2006 85.58 86.20 85.58 86.15 14,014 -0.17(-0.20%)
Oct 12, 2006 85.17 86.46 85.13 86.32 15,165 +1.00(+1.18%)
Oct 11, 2006 84.62 85.81 84.62 85.32 19,766 -0.88(-1.02%)
Oct 10, 2006 85.84 86.44 85.82 86.20 18,407 +1.27(+1.50%)
Oct 09, 2006 85.00 85.09 84.69 84.92 12,759 -0.29(-0.34%)
Oct 06, 2006 85.72 85.76 84.98 85.21 20,080 -1.42(-1.63%)
Oct 05, 2006 85.77 86.77 85.77 86.63 53,966 +1.84(+2.17%)
Oct 04, 2006 83.36 84.99 83.36 84.79 28,552 +1.78(+2.14%)
Oct 03, 2006 83.40 83.63 82.73 83.01 20,812 -0.62(-0.74%)
Oct 02, 2006 83.42 84.14 83.36 83.63 23,113 +1.85(+2.26%)
Sep 29, 2006 82.44 82.44 81.71 81.79 15,060 -0.91(-1.10%)
Sep 28, 2006 82.40 83.02 81.99 82.70 57,627 -0.20(-0.24%)
Sep 27, 2006 82.90 83.04 82.09 82.90 56,895 +1.03(+1.26%)
Sep 26, 2006 81.85 82.12 81.44 81.87 9,935 -0.89(-1.07%)
Sep 25, 2006 82.04 82.87 81.74 82.75 12,759 +1.96(+2.43%)
Sep 22, 2006 81.50 81.50 80.64 80.79 18,616 -0.59(-0.73%)
Sep 21, 2006 81.61 81.80 81.08 81.39 8,471 -0.39(-0.48%)
Sep 20, 2006 80.75 81.86 80.75 81.78 19,976 +1.27(+1.58%)
Sep 19, 2006 81.75 81.75 80.16 80.51 16,001 -1.15(-1.41%)
Sep 18, 2006 81.44 81.68 81.27 81.65 7,007 +0.19(+0.23%)
Sep 15, 2006 81.75 82.15 81.43 81.46 8,680 -1.17(-1.41%)
Sep 14, 2006 82.80 82.84 82.42 82.63 16,420 +0.11(+0.14%)
Sep 13, 2006 82.12 82.77 82.09 82.52 13,805 +0.24(+0.29%)
Sep 12, 2006 81.14 82.33 81.14 82.28 17,465 +1.30(+1.61%)
Sep 11, 2006 80.65 81.36 80.27 80.98 10,876 -1.01(-1.24%)
Sep 08, 2006 81.70 82.23 81.70 81.99 7,425 +1.18(+1.46%)
Sep 07, 2006 81.24 81.40 80.59 80.81 7,530 -0.70(-0.86%)
Sep 06, 2006 82.77 82.77 81.45 81.51 21,753 -2.10(-2.52%)
Sep 05, 2006 83.66 83.90 83.28 83.61 18,616 +0.90(+1.09%)
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.