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, 2012 88.87 89.74 88.87 89.72 5,985 +1.98(+2.25%)
Nov 29, 2012 87.47 87.79 86.77 87.75 4,378 +0.19(+0.22%)
Nov 28, 2012 86.78 87.56 86.36 87.56 3,566 -0.05(-0.06%)
Nov 27, 2012 87.71 88.04 87.41 87.61 4,130 -0.13(-0.15%)
Nov 26, 2012 87.83 87.99 87.63 87.74 4,969 -0.56(-0.63%)
Nov 23, 2012 88.67 88.80 88.30 88.30 2,170 +0.14(+0.16%)
Nov 21, 2012 88.22 88.46 88.02 88.15 6,885 -0.59(-0.66%)
Nov 20, 2012 88.65 88.95 88.31 88.74 2,730 -0.87(-0.97%)
Nov 19, 2012 89.96 89.96 89.58 89.61 6,739 -0.29(-0.32%)
Nov 16, 2012 89.68 90.09 89.22 89.90 11,092 +2.54(+2.90%)
Nov 15, 2012 87.36 87.58 87.15 87.36 2,406 +0.59(+0.68%)
Nov 14, 2012 87.48 87.77 86.59 86.77 6,526 -0.34(-0.39%)
Nov 13, 2012 86.90 87.16 86.90 87.11 5,471 +0.38(+0.43%)
Nov 12, 2012 86.69 87.13 86.64 86.73 4,160 +0.83(+0.97%)
Nov 09, 2012 85.64 86.42 85.64 85.90 6,698 -0.68(-0.79%)
Nov 08, 2012 86.99 87.15 86.22 86.59 3,479 -0.34(-0.39%)
Nov 07, 2012 87.34 87.34 86.31 86.93 1,308 -1.10(-1.25%)
Nov 06, 2012 87.67 88.05 87.67 88.03 1,588 +0.40(+0.45%)
Nov 05, 2012 86.79 87.63 86.69 87.63 2,704 +2.47(+2.90%)
Nov 02, 2012 86.23 86.44 85.16 85.16 2,891 -2.93(-3.33%)
Nov 01, 2012 86.83 88.23 86.82 88.09 7,942 +2.42(+2.83%)
Oct 31, 2012 85.86 86.81 84.71 85.67 8,525 -0.73(-0.85%)
Oct 26, 2012 86.14 86.41 86.41 86.41 2,487 -0.68(-0.79%)
Oct 25, 2012 87.06 87.55 86.68 87.09 12,177 +0.49(+0.57%)
Oct 24, 2012 86.82 86.87 86.13 86.60 6,187 +1.41(+1.65%)
Oct 23, 2012 85.04 85.33 84.67 85.19 5,385 +1.64(+1.96%)
Oct 19, 2012 84.55 84.55 83.55 83.55 7,725 -1.10(-1.30%)
Oct 18, 2012 84.53 85.14 84.53 84.65 5,566 +0.12(+0.14%)
Oct 17, 2012 84.42 84.76 84.40 84.53 1,530 +1.03(+1.24%)
Oct 16, 2012 82.97 83.61 82.97 83.50 14,130 +1.94(+2.38%)
Oct 15, 2012 81.00 81.62 81.00 81.56 2,553 +1.50(+1.88%)
Oct 12, 2012 80.30 80.30 79.72 80.06 7,060 -0.22(-0.28%)
Oct 11, 2012 79.72 80.30 79.72 80.28 63,948 +0.77(+0.97%)
Oct 10, 2012 79.64 79.67 79.11 79.51 2,322 -1.78(-2.20%)
Oct 09, 2012 81.48 81.72 81.19 81.29 2,270 -1.42(-1.71%)
Oct 08, 2012 82.95 82.96 82.69 82.71 2,591 -0.44(-0.53%)
Oct 05, 2012 83.98 83.98 83.14 83.15 1,874 +0.66(+0.80%)
Oct 04, 2012 82.72 82.72 79.97 82.49 9,811 +0.66(+0.80%)
Oct 03, 2012 81.55 81.87 81.52 81.83 1,765 -0.16(-0.20%)
Oct 02, 2012 82.61 82.61 81.70 82.00 2,805 -1.49(-1.78%)
Oct 01, 2012 83.35 84.16 83.32 83.48 2,451 +0.04(+0.05%)
Sep 28, 2012 83.36 83.58 82.95 83.44 8,590 +0.33(+0.39%)
Sep 27, 2012 82.83 83.53 82.82 83.12 3,711 +2.33(+2.88%)
Sep 26, 2012 81.25 81.26 80.50 80.79 8,399 -1.90(-2.30%)
Sep 25, 2012 82.94 83.37 82.09 82.69 1,202 +0.42(+0.52%)
Sep 24, 2012 81.95 82.27 81.73 82.27 1,428 -0.45(-0.55%)
Sep 21, 2012 82.95 83.15 82.35 82.72 4,826 +0.32(+0.39%)
Sep 20, 2012 82.96 82.98 82.23 82.40 4,877 -2.15(-2.54%)
Sep 19, 2012 84.44 84.88 84.38 84.55 1,891 +1.01(+1.21%)
Sep 18, 2012 83.03 83.54 83.03 83.54 1,682 +1.24(+1.51%)
Sep 17, 2012 82.42 82.85 82.30 82.30 2,107 -0.63(-0.76%)
Sep 14, 2012 83.03 83.71 82.90 82.93 10,467 +0.89(+1.08%)
Sep 13, 2012 80.81 82.36 80.61 82.04 5,716 +1.55(+1.93%)
Sep 12, 2012 80.31 80.65 80.14 80.49 11,869 +1.39(+1.76%)
Sep 11, 2012 78.94 79.12 78.94 79.10 3,611 +0.71(+0.91%)
Sep 10, 2012 79.10 79.10 78.39 78.39 29,602 -1.10(-1.38%)
Sep 07, 2012 79.04 79.53 79.04 79.49 3,598 +0.86(+1.09%)
Sep 06, 2012 77.91 78.69 77.67 78.63 5,915 -0.97(-1.22%)
Sep 05, 2012 79.96 80.13 79.60 79.60 2,394 -2.41(-2.94%)
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.