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, 2011 99.92 100.68 99.24 99.85 6,740 +1.20(+1.21%)
Feb 25, 2011 98.66 99.00 98.66 98.66 2,405 +0.77(+0.78%)
Feb 24, 2011 97.96 97.98 96.80 97.89 3,174 -0.24(-0.24%)
Feb 23, 2011 97.77 98.39 97.53 98.13 5,029 +0.52(+0.53%)
Feb 22, 2011 98.59 98.59 96.94 97.61 11,562 -2.50(-2.50%)
Feb 18, 2011 100.19 100.59 99.82 100.12 7,993 -0.60(-0.60%)
Feb 17, 2011 100.82 101.25 100.26 100.72 12,052 -0.49(-0.48%)
Feb 16, 2011 101.10 101.22 100.41 101.21 2,910 +1.76(+1.77%)
Feb 15, 2011 100.20 100.20 98.93 99.45 7,701 -1.42(-1.40%)
Feb 14, 2011 100.65 100.86 100.63 100.86 2,196 +0.55(+0.54%)
Feb 11, 2011 99.57 100.85 99.57 100.32 4,246 -0.06(-0.06%)
Feb 10, 2011 99.79 100.47 99.64 100.38 2,869 -1.95(-1.90%)
Feb 09, 2011 102.11 102.33 101.67 102.33 8,191 -0.48(-0.46%)
Feb 08, 2011 102.87 103.26 102.59 102.81 3,533 -0.43(-0.42%)
Feb 07, 2011 103.06 104.21 103.02 103.23 7,289 -0.07(-0.06%)
Feb 04, 2011 103.13 103.54 102.58 103.30 9,245 +0.63(+0.61%)
Feb 03, 2011 101.85 102.67 101.03 102.67 6,357 +0.73(+0.71%)
Feb 02, 2011 101.14 102.04 101.14 101.94 7,136 +0.92(+0.91%)
Feb 01, 2011 99.98 101.29 99.97 101.03 6,363 +2.06(+2.08%)
Jan 31, 2011 99.50 100.81 98.97 98.97 13,743 -0.46(-0.46%)
Jan 28, 2011 100.35 100.35 97.96 99.43 24,208 -0.97(-0.96%)
Jan 27, 2011 97.16 100.86 97.16 100.39 36,063 +2.85(+2.92%)
Jan 26, 2011 97.90 98.04 96.75 97.55 7,559 -0.61(-0.62%)
Jan 25, 2011 97.50 98.22 97.50 98.16 3,870 +0.83(+0.85%)
Jan 24, 2011 96.00 97.59 96.00 97.33 13,700 +1.76(+1.84%)
Jan 21, 2011 95.99 96.72 95.48 95.57 57,703 -0.65(-0.68%)
Jan 20, 2011 96.86 96.86 95.25 96.22 53,368 -0.82(-0.85%)
Jan 19, 2011 97.86 98.00 96.70 97.04 16,039 -1.26(-1.28%)
Jan 18, 2011 98.48 98.63 98.00 98.30 5,988 -0.59(-0.60%)
Jan 14, 2011 98.83 99.42 98.76 98.89 7,149 -1.74(-1.73%)
Jan 13, 2011 100.47 101.19 100.26 100.63 13,904 +0.55(+0.55%)
Jan 12, 2011 100.19 100.30 99.20 100.08 10,799 -0.03(-0.03%)
Jan 11, 2011 99.35 100.16 98.49 100.11 22,151 +0.95(+0.96%)
Jan 10, 2011 98.74 99.40 98.41 99.16 3,679 +0.18(+0.18%)
Jan 07, 2011 99.92 99.92 98.72 98.98 1,673 -0.62(-0.62%)
Jan 06, 2011 99.68 99.91 99.22 99.60 4,701 +1.52(+1.55%)
Jan 05, 2011 97.06 98.32 97.06 98.08 4,754 -1.11(-1.12%)
Jan 04, 2011 98.89 99.27 98.66 99.19 5,807 +0.37(+0.38%)
Jan 03, 2011 98.85 98.85 98.10 98.82 9,962 +1.12(+1.15%)
Dec 31, 2010 96.72 97.91 96.72 97.70 2,559 +1.13(+1.17%)
Dec 30, 2010 97.21 97.21 96.06 96.57 2,392 -1.14(-1.16%)
Dec 29, 2010 97.41 97.97 97.26 97.71 4,389 +1.07(+1.11%)
Dec 28, 2010 97.24 97.33 96.45 96.64 9,028 -0.55(-0.56%)
Dec 27, 2010 96.78 97.29 96.37 97.18 11,180 -0.18(-0.19%)
Dec 23, 2010 97.84 97.93 97.26 97.36 1,286 -0.37(-0.38%)
Dec 22, 2010 98.45 98.45 97.19 97.73 7,817 -1.14(-1.15%)
Dec 21, 2010 98.98 99.04 98.52 98.88 7,435 +0.73(+0.74%)
Dec 20, 2010 97.73 98.47 96.60 98.15 23,024 +0.64(+0.66%)
Dec 17, 2010 97.30 97.97 97.00 97.51 7,250 +0.62(+0.64%)
Dec 16, 2010 97.17 97.31 95.95 96.89 16,535 -0.33(-0.34%)
Dec 15, 2010 98.21 98.21 96.87 97.22 6,692 -1.70(-1.72%)
Dec 14, 2010 98.12 99.61 96.70 98.92 15,721 +0.12(+0.13%)
Dec 13, 2010 98.61 99.26 98.54 98.80 8,877 +0.54(+0.55%)
Dec 10, 2010 98.72 98.72 97.98 98.25 4,018 -2.12(-2.11%)
Dec 09, 2010 100.00 100.38 99.64 100.38 4,589 +1.26(+1.27%)
Dec 08, 2010 98.82 99.58 98.31 99.11 7,436 +0.19(+0.19%)
Dec 07, 2010 99.90 100.11 98.92 98.92 5,046 -1.22(-1.22%)
Dec 06, 2010 99.70 100.15 99.21 100.15 6,013 +0.04(+0.04%)
Dec 03, 2010 99.62 100.29 99.31 100.11 9,105 +1.08(+1.09%)
Dec 02, 2010 98.19 99.54 98.19 99.03 44,346 +1.12(+1.14%)
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.