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 (%)
May 31, 2002 76.97 77.43 76.25 76.49 25,832 +0.19(+0.25%)
May 28, 2002 76.64 76.77 76.22 76.30 23,113 +1.43(+1.92%)
May 27, 2002 74.48 74.87 74.48 74.87 198,714 +0.00(+0.00%)
May 24, 2002 74.48 74.87 74.48 74.87 34,513 -0.16(-0.22%)
May 23, 2002 75.30 75.43 74.10 75.03 19,871 -1.46(-1.91%)
May 22, 2002 75.63 76.49 75.54 76.49 77,603 +2.70(+3.65%)
May 21, 2002 75.20 75.20 73.62 73.80 22,276 -0.78(-1.05%)
May 20, 2002 75.01 75.06 74.58 74.58 46,750 +1.24(+1.69%)
May 17, 2002 73.15 73.52 72.48 73.34 25,414 +2.15(+3.02%)
May 16, 2002 71.71 71.71 70.53 71.19 28,238 +0.24(+0.34%)
May 15, 2002 70.50 71.50 70.13 70.95 44,030 +2.44(+3.56%)
May 14, 2002 67.89 68.55 67.65 68.51 53,234 -0.10(-0.14%)
May 13, 2002 66.93 68.60 66.93 68.60 19,034 +1.43(+2.14%)
May 10, 2002 66.80 67.89 66.80 67.17 39,010 -0.03(-0.04%)
May 09, 2002 67.89 68.00 67.20 67.20 32,944 -1.64(-2.39%)
May 08, 2002 67.03 68.84 67.03 68.84 64,843 +4.78(+7.46%)
May 07, 2002 65.35 65.35 63.12 64.06 20,708 -1.29(-1.98%)
May 06, 2002 66.07 66.93 65.27 65.35 11,399 -0.81(-1.23%)
May 03, 2002 66.21 66.69 66.17 66.17 17,779 -0.02(-0.03%)
May 02, 2002 66.90 66.92 66.17 66.18 14,746 -0.29(-0.43%)
May 01, 2002 65.93 66.83 65.16 66.47 17,570 +1.06(+1.62%)
Apr 30, 2002 65.02 65.73 64.11 65.41 16,524 +1.77(+2.78%)
Apr 29, 2002 64.35 64.92 63.58 63.64 11,295 -0.71(-1.10%)
Apr 26, 2002 64.50 65.83 64.35 64.35 14,432 -1.05(-1.61%)
Apr 25, 2002 65.11 66.08 64.21 65.40 21,544 +0.19(+0.29%)
Apr 24, 2002 65.17 66.83 65.17 65.21 19,976 -0.18(-0.28%)
Apr 23, 2002 65.35 66.23 65.02 65.39 25,414 +0.33(+0.50%)
Apr 22, 2002 65.16 65.54 64.83 65.07 31,375 +1.96(+3.11%)
Apr 19, 2002 64.16 64.54 62.89 63.11 18,198 -2.29(-3.51%)
Apr 18, 2002 65.97 66.02 64.88 65.40 48,109 -0.62(-0.94%)
Apr 17, 2002 65.97 66.45 65.76 66.02 17,465 +0.33(+0.51%)
Apr 16, 2002 64.54 65.90 64.02 65.69 57,627 +4.47(+7.31%)
Apr 15, 2002 61.43 62.48 61.21 61.21 7,530 +0.50(+0.82%)
Apr 12, 2002 60.92 61.09 60.01 60.72 10,772 -1.43(-2.31%)
Apr 11, 2002 62.63 62.90 61.65 62.15 25,100 -1.78(-2.78%)
Apr 10, 2002 63.58 64.35 63.15 63.93 48,528 +1.30(+2.08%)
Apr 09, 2002 62.54 63.49 62.54 62.63 742,564 -2.48(-3.80%)
Apr 08, 2002 64.54 65.50 63.77 65.10 21,858 -0.05(-0.07%)
Apr 05, 2002 65.26 65.57 64.06 65.15 7,216 -0.46(-0.70%)
Apr 04, 2002 65.26 66.45 65.26 65.61 44,553 -0.84(-1.27%)
Apr 03, 2002 67.79 67.79 65.97 66.45 9,726 +1.77(+2.73%)
Apr 02, 2002 65.02 66.17 64.54 64.68 18,511 -0.24(-0.37%)
Apr 01, 2002 64.83 65.49 63.85 64.92 31,585 -2.01(-3.00%)
Mar 29, 2002 66.56 67.46 66.56 66.93 23,113 +0.00(+0.00%)
Mar 28, 2002 66.56 67.46 66.56 66.93 23,113 +0.43(+0.65%)
Mar 27, 2002 66.79 67.02 65.97 66.50 16,210 -0.05(-0.07%)
Mar 26, 2002 65.97 67.24 65.97 66.55 230,090 +1.29(+1.98%)
Mar 25, 2002 67.03 67.36 65.02 65.26 40,997 -3.68(-5.34%)
Mar 22, 2002 69.08 70.51 68.36 68.94 16,943 -0.98(-1.40%)
Mar 21, 2002 68.84 69.91 68.35 69.91 25,205 +1.55(+2.27%)
Mar 20, 2002 69.81 70.28 68.11 68.36 52,293 -3.54(-4.92%)
Mar 19, 2002 71.82 72.57 71.24 71.90 14,119 +0.67(+0.94%)
Mar 18, 2002 70.04 71.23 69.33 71.23 37,546 -2.15(-2.93%)
Mar 15, 2002 72.33 73.52 72.20 73.38 27,401 +2.46(+3.46%)
Mar 14, 2002 71.47 71.47 70.82 70.93 23,009 +3.73(+5.55%)
Mar 13, 2002 68.04 68.31 67.17 67.20 146,421 -3.37(-4.77%)
Mar 12, 2002 72.45 72.45 70.37 70.56 53,129 -4.00(-5.36%)
Mar 11, 2002 73.15 74.58 72.68 74.56 55,849 +1.89(+2.61%)
Mar 08, 2002 73.43 73.95 71.96 72.67 61,392 +4.30(+6.29%)
Mar 07, 2002 69.32 70.04 68.36 68.36 49,678 +2.49(+3.77%)
Mar 06, 2002 64.16 65.97 64.16 65.88 37,232 +2.20(+3.45%)
Mar 05, 2002 62.87 64.16 62.87 63.68 43,926 -1.82(-2.77%)
Mar 04, 2002 63.69 65.50 63.30 65.50 48,318 +4.43(+7.25%)
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.