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 (%)
Feb 29, 2008 82.29 82.31 81.03 81.04 15,300 -1.87(-2.26%)
Feb 28, 2008 83.25 83.47 82.75 82.91 17,700 -0.27(-0.32%)
Feb 27, 2008 83.01 84.00 82.96 83.18 24,500 +0.77(+0.93%)
Feb 26, 2008 81.66 82.65 81.00 82.41 32,300 -0.58(-0.70%)
Feb 25, 2008 81.99 83.16 81.26 82.99 39,600 +3.59(+4.52%)
Feb 22, 2008 80.30 80.30 78.27 79.40 18,500 -0.90(-1.12%)
Feb 21, 2008 80.35 81.53 80.23 80.30 18,800 +0.98(+1.24%)
Feb 20, 2008 78.33 79.92 78.23 79.32 22,900 -0.24(-0.30%)
Feb 19, 2008 80.71 80.81 79.21 79.56 52,000 +0.51(+0.65%)
Feb 18, 2008 79.25 79.51 78.43 79.05 0 +0.00(+0.00%)
Feb 15, 2008 79.25 79.51 78.43 79.05 19,400 -0.16(-0.20%)
Feb 14, 2008 80.25 80.25 78.76 79.21 49,000 +1.89(+2.44%)
Feb 13, 2008 77.00 77.43 76.46 77.32 30,000 +0.12(+0.16%)
Feb 12, 2008 77.39 77.87 77.03 77.20 52,800 +0.62(+0.81%)
Feb 11, 2008 77.00 77.10 75.96 76.58 16,200 +0.33(+0.43%)
Feb 08, 2008 76.00 76.85 75.70 76.25 9,600 +0.63(+0.83%)
Feb 07, 2008 75.92 76.04 75.06 75.62 39,100 -1.03(-1.34%)
Feb 06, 2008 77.55 77.75 76.61 76.65 27,400 -0.48(-0.62%)
Feb 05, 2008 78.62 78.85 77.02 77.13 136,600 -2.43(-3.05%)
Feb 04, 2008 79.84 80.06 79.30 79.56 31,100 -0.52(-0.65%)
Feb 01, 2008 80.18 80.18 79.31 80.08 165,500 +0.06(+0.07%)
Jan 31, 2008 78.85 80.30 78.32 80.02 31,700 +2.74(+3.55%)
Jan 30, 2008 76.58 78.63 75.87 77.28 437,000 -1.13(-1.44%)
Jan 29, 2008 78.00 78.41 77.59 78.41 26,200 +0.92(+1.19%)
Jan 28, 2008 77.25 77.90 76.21 77.49 17,800 +0.43(+0.56%)
Jan 25, 2008 78.50 78.91 76.45 77.06 28,100 -0.95(-1.22%)
Jan 24, 2008 77.51 78.01 77.17 78.01 21,400 +1.35(+1.76%)
Jan 23, 2008 75.09 76.67 73.09 76.66 34,600 +0.41(+0.54%)
Jan 22, 2008 75.70 77.26 74.15 76.25 34,500 -2.43(-3.09%)
Jan 21, 2008 79.50 79.73 77.59 78.68 0 +0.00(+0.00%)
Jan 18, 2008 79.50 79.73 77.59 78.68 15,600 -0.09(-0.11%)
Jan 17, 2008 80.67 81.00 78.77 78.77 18,500 -3.44(-4.18%)
Jan 16, 2008 82.46 82.91 81.70 82.21 17,500 +0.79(+0.97%)
Jan 15, 2008 83.45 83.45 78.94 81.42 70,452 -2.15(-2.57%)
Jan 14, 2008 83.50 83.98 83.08 83.57 13,600 +1.04(+1.26%)
Jan 11, 2008 82.21 82.78 81.98 82.53 14,900 -0.52(-0.62%)
Jan 10, 2008 82.75 83.49 81.93 83.05 18,200 +0.04(+0.05%)
Jan 09, 2008 83.19 83.34 82.27 83.01 20,600 -1.32(-1.57%)
Jan 08, 2008 85.13 85.57 84.32 84.33 92,900 -1.95(-2.26%)
Jan 07, 2008 86.59 87.00 85.88 86.28 23,300 +0.04(+0.05%)
Jan 04, 2008 87.52 87.77 85.99 86.24 35,200 -1.25(-1.43%)
Jan 03, 2008 88.45 88.45 87.39 87.49 11,000 -0.07(-0.08%)
Jan 02, 2008 88.16 88.16 87.09 87.56 18,700 +0.34(+0.39%)
Jan 01, 2008 88.74 88.74 86.86 87.22 0 +0.00(+0.00%)
Dec 31, 2007 88.74 88.74 86.86 87.22 26,600 +0.14(+0.16%)
Dec 28, 2007 88.20 88.24 87.04 87.08 17,000 -0.64(-0.73%)
Dec 27, 2007 88.19 88.19 87.39 87.72 15,900 -0.51(-0.58%)
Dec 26, 2007 88.46 88.46 88.03 88.23 8,900 +0.44(+0.50%)
Dec 24, 2007 87.50 87.97 87.35 87.79 5,900 +0.39(+0.45%)
Dec 21, 2007 86.37 87.74 86.37 87.40 19,400 +2.13(+2.50%)
Dec 20, 2007 84.91 85.54 84.56 85.27 18,500 +0.64(+0.76%)
Dec 19, 2007 84.50 84.81 83.91 84.63 14,800 -0.48(-0.56%)
Dec 18, 2007 85.01 85.29 84.08 85.11 20,500 +0.02(+0.02%)
Dec 17, 2007 84.82 86.60 84.82 85.09 12,001 -1.47(-1.70%)
Dec 14, 2007 87.76 87.76 86.55 86.56 18,200 -2.04(-2.30%)
Dec 13, 2007 89.10 89.15 87.81 88.60 16,900 -0.89(-0.99%)
Dec 12, 2007 90.08 90.68 89.23 89.49 15,300 +0.50(+0.56%)
Dec 11, 2007 90.97 90.97 88.75 88.99 13,500 -1.64(-1.81%)
Dec 10, 2007 90.90 90.90 89.66 90.63 14,550 -1.19(-1.30%)
Dec 07, 2007 91.68 92.00 91.16 91.82 10,450 -0.53(-0.57%)
Dec 06, 2007 91.70 92.78 91.32 92.35 11,800 +2.54(+2.83%)
Dec 05, 2007 89.25 90.34 89.18 89.81 15,000 +0.73(+0.82%)
Dec 04, 2007 89.71 89.71 88.50 89.08 19,800 -0.02(-0.02%)
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.