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 28, 2017 54.20 54.20 53.90 54.15 5,349 -0.36(-0.67%)
Feb 27, 2017 54.34 54.65 54.34 54.51 5,736 +0.04(+0.07%)
Feb 24, 2017 54.24 54.47 54.24 54.47 3,580 +0.08(+0.14%)
Feb 23, 2017 54.31 54.45 54.11 54.40 7,034 +0.13(+0.24%)
Feb 22, 2017 53.91 54.27 53.91 54.27 5,484 +0.11(+0.20%)
Feb 21, 2017 53.99 54.16 53.87 54.16 9,767 +0.14(+0.25%)
Feb 17, 2017 54.02 54.02 54.02 0 +0.15(+0.27%)
Feb 16, 2017 53.68 53.88 53.59 53.88 2,860 -0.07(-0.13%)
Feb 15, 2017 53.80 53.94 53.64 53.94 5,170 -0.04(-0.07%)
Feb 14, 2017 54.10 54.10 53.93 53.98 4,648 -0.31(-0.58%)
Feb 13, 2017 54.32 54.40 54.17 54.30 3,303 +0.47(+0.88%)
Feb 10, 2017 53.71 54.04 53.70 53.83 7,890 +0.37(+0.70%)
Feb 09, 2017 53.32 53.45 53.27 53.45 3,279 -0.19(-0.35%)
Feb 08, 2017 53.35 53.64 53.33 53.64 8,700 +0.70(+1.32%)
Feb 07, 2017 53.01 53.01 52.75 52.94 4,292 -0.01(-0.02%)
Feb 06, 2017 52.74 52.95 52.53 52.95 6,914 +0.20(+0.37%)
Feb 03, 2017 52.79 52.91 52.63 52.76 4,782 +0.08(+0.15%)
Feb 02, 2017 53.12 53.12 52.18 52.68 10,162 -0.44(-0.83%)
Feb 01, 2017 53.20 53.20 52.85 53.12 8,364 -0.61(-1.13%)
Jan 31, 2017 51.54 53.73 51.54 53.73 68,684 +2.52(+4.93%)
Jan 30, 2017 51.23 51.23 50.90 51.20 14,737 +0.17(+0.33%)
Jan 27, 2017 51.13 51.35 50.80 51.04 14,035 -0.40(-0.78%)
Jan 26, 2017 51.25 51.45 51.14 51.44 6,676 +0.37(+0.73%)
Jan 25, 2017 50.44 51.07 50.44 51.07 11,824 +1.23(+2.46%)
Jan 24, 2017 49.52 49.84 49.52 49.84 3,068 +0.38(+0.77%)
Jan 23, 2017 49.22 49.46 49.19 49.46 7,426 -0.04(-0.08%)
Jan 20, 2017 49.47 49.49 49.22 49.49 5,540 +0.34(+0.70%)
Jan 19, 2017 49.11 49.15 48.86 49.15 6,774 +0.04(+0.08%)
Jan 18, 2017 48.99 49.11 48.89 49.11 8,792 +0.00(+0.00%)
Jan 17, 2017 49.47 49.47 48.65 49.11 19,689 -0.49(-0.99%)
Jan 13, 2017 49.60 49.60 49.60 0 -0.48(-0.96%)
Jan 12, 2017 50.14 50.14 49.62 50.08 5,646 +0.05(+0.10%)
Jan 11, 2017 49.70 50.03 49.48 50.03 6,272 +0.44(+0.89%)
Jan 10, 2017 49.59 49.81 49.50 49.59 8,355 -0.22(-0.43%)
Jan 09, 2017 49.94 49.94 49.81 49.81 9,550 -0.02(-0.04%)
Jan 06, 2017 49.92 50.03 49.83 49.83 8,451 -0.05(-0.10%)
Jan 05, 2017 50.19 50.19 49.76 49.88 10,672 -0.41(-0.82%)
Jan 04, 2017 49.60 50.32 49.60 50.29 11,941 +1.34(+2.73%)
Jan 03, 2017 48.74 48.95 48.66 48.95 5,800 +0.06(+0.12%)
Dec 30, 2016 48.90 48.90 48.90 0 -0.09(-0.18%)
Dec 29, 2016 49.01 49.04 48.79 48.98 5,775 -0.18(-0.36%)
Dec 28, 2016 49.38 49.38 49.15 49.16 4,607 -0.19(-0.38%)
Dec 27, 2016 49.30 49.37 49.28 49.35 7,794 -0.24(-0.48%)
Dec 23, 2016 49.58 49.58 49.58 0 +0.21(+0.42%)
Dec 22, 2016 49.45 49.48 49.36 49.38 87,621 -0.33(-0.67%)
Dec 21, 2016 49.57 49.71 49.56 49.71 4,620 +0.19(+0.38%)
Dec 20, 2016 49.32 49.56 49.32 49.52 20,861 +0.59(+1.20%)
Dec 19, 2016 48.80 49.09 48.80 48.93 5,219 +0.09(+0.18%)
Dec 16, 2016 48.92 49.08 48.85 48.85 19,044 -0.06(-0.12%)
Dec 15, 2016 48.53 48.91 48.53 48.91 9,182 +0.18(+0.36%)
Dec 14, 2016 48.97 48.97 48.71 48.73 6,447 -0.25(-0.50%)
Dec 13, 2016 48.94 49.12 48.94 48.97 7,077 +0.05(+0.10%)
Dec 12, 2016 48.74 49.10 48.74 48.93 8,908 +0.63(+1.30%)
Dec 09, 2016 48.18 48.38 48.18 48.30 9,143 +0.25(+0.51%)
Dec 08, 2016 47.96 48.17 47.84 48.05 18,922 +0.22(+0.45%)
Dec 07, 2016 47.49 47.94 47.43 47.83 23,251 +1.45(+3.13%)
Dec 06, 2016 46.32 46.50 46.24 46.38 6,803 -0.88(-1.87%)
Dec 05, 2016 47.15 47.39 47.15 47.27 3,331 +0.22(+0.46%)
Dec 02, 2016 46.94 47.16 46.94 47.05 8,210 +0.28(+0.61%)
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.