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 (%)
Jul 31, 2007 93.21 93.21 90.49 91.89 116,404 -5.24(-5.39%)
Jul 30, 2007 97.86 98.61 96.99 97.13 61,183 -0.54(-0.55%)
Jul 27, 2007 93.60 99.09 93.60 97.66 35,768 -1.43(-1.45%)
Jul 26, 2007 100.35 100.96 97.67 99.09 81,472 -1.15(-1.14%)
Jul 25, 2007 100.52 101.03 99.46 100.24 64,948 -0.23(-0.23%)
Jul 24, 2007 101.43 101.43 99.88 100.47 56,476 -1.12(-1.10%)
Jul 23, 2007 101.94 102.09 101.05 101.59 117,032 -0.44(-0.43%)
Jul 20, 2007 103.05 103.15 101.29 102.03 235,215 -1.52(-1.47%)
Jul 19, 2007 103.62 103.96 103.30 103.55 21,231 -0.17(-0.17%)
Jul 18, 2007 103.37 103.72 102.86 103.72 25,937 -1.20(-1.14%)
Jul 17, 2007 104.47 105.19 104.47 104.92 43,403 +1.43(+1.39%)
Jul 16, 2007 103.41 103.48 102.86 103.48 24,891 +0.08(+0.07%)
Jul 13, 2007 102.79 103.58 102.79 103.41 29,702 +1.91(+1.88%)
Jul 12, 2007 100.25 101.50 99.86 101.50 36,500 +0.62(+0.62%)
Jul 11, 2007 100.67 100.89 100.34 100.87 67,562 +0.21(+0.21%)
Jul 10, 2007 100.86 100.90 100.34 100.66 54,384 -0.13(-0.13%)
Jul 09, 2007 101.35 101.52 100.61 100.80 86,806 +0.19(+0.19%)
Jul 06, 2007 100.87 101.40 99.97 100.61 90,990 -0.36(-0.36%)
Jul 05, 2007 102.21 102.30 100.97 100.97 75,302 -2.63(-2.54%)
Jul 03, 2007 102.79 103.61 102.79 103.60 16,106 +1.77(+1.74%)
Jul 02, 2007 102.97 103.76 101.83 101.83 88,793 +1.04(+1.03%)
Jun 29, 2007 102.27 102.40 100.79 100.79 89,212 -2.48(-2.40%)
Jun 28, 2007 100.30 103.26 100.20 103.26 147,885 +3.35(+3.35%)
Jun 27, 2007 99.10 100.07 98.72 99.92 30,120 +0.37(+0.37%)
Jun 26, 2007 99.44 100.11 99.44 99.54 7,530 +0.34(+0.35%)
Jun 25, 2007 99.63 100.12 98.91 99.20 30,120 +1.16(+1.18%)
Jun 22, 2007 99.02 99.05 97.98 98.04 12,132 -1.15(-1.16%)
Jun 21, 2007 98.68 99.25 98.64 99.19 25,832 +0.23(+0.23%)
Jun 20, 2007 99.21 99.58 98.52 98.96 18,930 -0.49(-0.49%)
Jun 19, 2007 99.04 99.68 99.04 99.45 43,194 +0.68(+0.69%)
Jun 18, 2007 98.15 98.77 98.11 98.77 30,330 +0.38(+0.39%)
Jun 15, 2007 98.20 98.49 97.93 98.39 13,596 +0.36(+0.37%)
Jun 14, 2007 97.43 98.16 97.35 98.02 20,289 +0.39(+0.40%)
Jun 13, 2007 96.50 98.31 96.48 97.63 30,643 +2.01(+2.10%)
Jun 12, 2007 96.66 96.89 95.62 95.62 16,943 -1.39(-1.43%)
Jun 11, 2007 96.87 97.35 96.59 97.01 20,394 -0.31(-0.31%)
Jun 08, 2007 96.61 97.35 96.61 97.32 44,972 +2.51(+2.64%)
Jun 07, 2007 96.38 96.38 94.69 94.81 21,753 -0.73(-0.76%)
Jun 06, 2007 95.85 96.09 94.32 95.54 128,746 +1.50(+1.60%)
Jun 05, 2007 94.37 94.66 94.04 94.04 21,753 -0.06(-0.06%)
Jun 04, 2007 93.89 94.09 93.71 94.09 15,687 -0.28(-0.29%)
Jun 01, 2007 93.94 94.58 93.94 94.37 40,788 -0.24(-0.25%)
May 31, 2007 94.08 94.74 94.08 94.61 22,486 +2.17(+2.35%)
May 30, 2007 91.50 93.23 91.50 92.44 29,388 -0.88(-0.94%)
May 29, 2007 93.02 93.55 92.84 93.32 13,491 +0.83(+0.90%)
May 25, 2007 92.12 93.09 92.12 92.49 11,713 +0.16(+0.18%)
May 24, 2007 93.22 93.57 92.21 92.33 13,596 +0.28(+0.30%)
May 23, 2007 92.45 92.76 92.05 92.05 13,177 -0.84(-0.91%)
May 22, 2007 92.94 92.99 92.33 92.89 16,524 -0.43(-0.46%)
May 21, 2007 93.20 94.18 92.81 93.32 25,414 +0.14(+0.15%)
May 18, 2007 92.81 93.37 92.79 93.18 16,420 +0.51(+0.55%)
May 17, 2007 92.39 92.84 91.79 92.67 18,302 -1.24(-1.32%)
May 16, 2007 93.40 93.94 92.79 93.91 12,445 +0.67(+0.72%)
May 15, 2007 93.50 93.64 92.99 93.24 14,746 -0.61(-0.65%)
May 14, 2007 93.80 94.08 93.59 93.86 11,713 +0.15(+0.16%)
May 11, 2007 92.79 93.70 92.67 93.70 14,746 +0.92(+0.99%)
May 10, 2007 93.51 93.70 92.75 92.78 17,465 -0.79(-0.85%)
May 09, 2007 92.70 93.59 92.70 93.58 17,570 +1.31(+1.42%)
May 08, 2007 92.75 92.89 91.92 92.27 20,708 -2.19(-2.32%)
May 07, 2007 95.14 95.14 94.21 94.46 11,609 -0.58(-0.61%)
May 04, 2007 94.66 95.38 94.66 95.04 15,374 +0.24(+0.25%)
May 03, 2007 93.94 94.90 93.93 94.80 17,570 +0.81(+0.86%)
May 02, 2007 93.37 94.22 93.37 93.99 10,772 +1.44(+1.56%)
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.