Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	52.51	53.07	52.06	53.01	66,935	+0.51(+0.97%)
May 29, 2003	52.08	52.77	51.92	52.50	14,223	+0.87(+1.69%)
May 28, 2003	50.93	52.06	50.93	51.63	18,093	+0.60(+1.18%)
May 27, 2003	49.84	51.03	49.84	51.03	34,408	+1.21(+2.44%)
May 23, 2003	49.61	50.54	49.24	49.82	58,254	+1.50(+3.11%)
May 22, 2003	47.81	48.38	47.52	48.31	38,592	+0.24(+0.50%)
May 21, 2003	48.19	48.33	47.96	48.08	8,785	-0.70(-1.43%)
May 20, 2003	48.53	48.95	48.48	48.77	10,876	+0.58(+1.21%)
May 19, 2003	48.38	48.67	48.10	48.19	63,065	-2.01(-4.00%)
May 16, 2003	50.44	50.87	49.91	50.20	16,315	-0.48(-0.94%)
May 15, 2003	50.63	50.77	50.44	50.68	7,216	-0.38(-0.75%)
May 14, 2003	51.92	51.92	51.06	51.06	13,073	+0.38(+0.75%)
May 13, 2003	50.26	51.10	50.25	50.68	42,148	+0.00(+0.00%)
May 12, 2003	50.20	50.77	50.05	50.68	21,231	+0.99(+2.00%)
May 09, 2003	48.91	49.69	48.67	49.68	53,652	+1.43(+2.97%)
May 08, 2003	48.29	48.35	47.98	48.25	19,976	-0.38(-0.79%)
May 07, 2003	48.76	49.00	48.43	48.63	21,335	-0.37(-0.76%)
May 06, 2003	48.19	49.11	48.05	49.00	36,291	+1.45(+3.06%)
May 05, 2003	47.09	47.98	46.98	47.55	17,047	+0.28(+0.59%)
May 02, 2003	46.44	47.32	46.30	47.27	28,970	+0.85(+1.83%)
May 01, 2003	46.97	46.97	46.01	46.42	56,476	-0.61(-1.30%)
Apr 30, 2003	46.61	47.14	46.42	47.03	18,616	+0.65(+1.40%)
Apr 29, 2003	46.33	47.78	46.21	46.38	27,506	+0.23(+0.50%)
Apr 28, 2003	45.18	46.26	45.18	46.15	16,420	+0.76(+1.69%)
Apr 25, 2003	45.44	45.88	45.39	45.39	23,427	-0.52(-1.12%)
Apr 24, 2003	46.10	46.46	45.90	45.90	21,440	-1.14(-2.42%)
Apr 23, 2003	46.61	47.23	46.61	47.04	31,480	-0.49(-1.03%)
Apr 22, 2003	47.07	47.53	46.38	47.53	19,139	-0.72(-1.49%)
Apr 21, 2003	48.29	48.70	48.21	48.25	33,049	+1.55(+3.32%)
Apr 17, 2003	46.37	46.92	46.36	46.70	10,458	+0.50(+1.08%)
Apr 16, 2003	46.42	46.86	46.13	46.20	20,080	+0.86(+1.90%)
Apr 15, 2003	45.66	45.85	45.34	45.34	27,820	-0.49(-1.06%)
Apr 14, 2003	45.18	45.86	45.18	45.83	60,555	-0.74(-1.58%)
Apr 11, 2003	47.62	48.43	46.47	46.56	17,361	-1.05(-2.21%)
Apr 10, 2003	47.62	47.99	47.09	47.62	8,576	-0.14(-0.30%)
Apr 09, 2003	48.86	48.87	47.24	47.76	11,713	-1.10(-2.25%)
Apr 08, 2003	49.38	49.38	48.38	48.86	9,099	-0.86(-1.73%)
Apr 07, 2003	49.96	50.91	49.72	49.72	13,282	+1.42(+2.93%)
Apr 04, 2003	48.19	48.48	48.02	48.30	3,033	+0.87(+1.83%)
Apr 03, 2003	48.52	48.52	47.42	47.43	15,897	-1.52(-3.11%)
Apr 02, 2003	48.24	48.99	48.24	48.95	33,572	+1.42(+3.00%)
Apr 01, 2003	47.12	47.90	47.11	47.53	14,537	+0.40(+0.85%)
Mar 31, 2003	47.38	47.38	46.42	47.13	39,010	-1.45(-2.99%)
Mar 28, 2003	49.46	49.59	48.57	48.58	17,152	-1.36(-2.72%)
Mar 27, 2003	49.46	49.96	49.46	49.94	10,040	+0.60(+1.22%)
Mar 26, 2003	49.38	49.64	49.09	49.34	14,851	-0.27(-0.54%)
Mar 25, 2003	49.39	49.95	49.38	49.60	10,563	+0.34(+0.70%)
Mar 24, 2003	49.86	49.89	49.05	49.26	24,996	-0.60(-1.21%)
Mar 21, 2003	49.00	49.92	48.76	49.86	19,662	+0.95(+1.94%)
Mar 20, 2003	48.76	49.39	48.43	48.92	12,654	-0.61(-1.24%)
Mar 19, 2003	48.86	49.55	48.86	49.53	15,687	+0.78(+1.61%)
Mar 18, 2003	48.29	49.25	48.29	48.74	31,271	-0.53(-1.07%)
Mar 17, 2003	48.05	49.51	48.05	49.27	61,810	-0.07(-0.14%)
Mar 14, 2003	49.67	50.00	49.24	49.34	35,768	+0.34(+0.70%)
Mar 13, 2003	47.57	48.99	47.33	48.99	55,640	+1.28(+2.69%)
Mar 12, 2003	47.14	47.79	46.92	47.71	34,199	+1.59(+3.44%)
Mar 11, 2003	46.42	46.53	46.09	46.12	15,060	-0.61(-1.31%)
Mar 10, 2003	47.52	47.66	46.53	46.74	22,381	-1.74(-3.59%)
Mar 07, 2003	48.74	48.94	48.05	48.48	25,205	-2.13(-4.21%)
Mar 06, 2003	50.25	50.72	50.01	50.61	9,935	-0.20(-0.40%)
Mar 05, 2003	50.39	50.96	50.20	50.81	17,361	+0.33(+0.64%)
Mar 04, 2003	50.77	50.96	50.47	50.48	10,040	-0.80(-1.57%)
Mar 03, 2003	51.26	51.87	51.03	51.29	7,216	+0.99(+1.98%)
Feb 28, 2003	50.26	50.93	50.26	50.29	28,656	-0.29(-0.57%)
Feb 27, 2003	50.69	50.98	50.48	50.58	22,486	-0.30(-0.58%)
Feb 26, 2003	50.91	51.12	50.72	50.88	3,869	-0.49(-0.95%)
Feb 25, 2003	51.15	51.36	50.77	51.36	12,027	-0.41(-0.79%)
Feb 24, 2003	52.01	52.09	51.39	51.78	17,884	-0.33(-0.64%)
Feb 21, 2003	51.30	52.11	51.30	52.11	15,269	-0.33(-0.64%)
Feb 20, 2003	52.31	52.68	51.87	52.44	16,420	-0.45(-0.85%)
Feb 19, 2003	52.72	53.09	52.49	52.89	8,680	-0.41(-0.77%)
Feb 18, 2003	52.35	53.31	52.35	53.31	15,060	+0.72(+1.36%)
Feb 14, 2003	52.35	52.59	51.68	52.59	22,276	+1.67(+3.29%)
Feb 13, 2003	51.14	51.14	50.81	50.91	21,021	-0.58(-1.13%)
Feb 12, 2003	51.54	52.01	51.44	51.50	12,236	+0.87(+1.72%)
Feb 11, 2003	50.68	51.34	50.63	50.63	26,774	-0.05(-0.09%)
Feb 10, 2003	50.77	51.15	50.68	50.68	10,563	+0.38(+0.76%)
Feb 07, 2003	50.29	50.94	50.27	50.29	22,590	-1.20(-2.32%)
Feb 06, 2003	51.91	51.92	51.38	51.49	41,207	-1.98(-3.70%)
Feb 05, 2003	53.50	53.78	53.26	53.47	21,231	+0.49(+0.92%)
Feb 04, 2003	53.07	53.26	52.64	52.98	7,321	-0.58(-1.09%)
Feb 03, 2003	53.51	54.22	53.51	53.56	11,504	+0.64(+1.21%)
Jan 31, 2003	52.62	52.97	51.99	52.92	23,845	+0.05(+0.09%)
Jan 30, 2003	53.78	53.78	52.73	52.87	47,482	-1.42(-2.61%)
Jan 29, 2003	53.35	54.59	53.35	54.29	33,990	-0.78(-1.42%)
Jan 28, 2003	54.98	55.10	54.69	55.07	14,432	-0.24(-0.43%)
Jan 27, 2003	55.46	55.70	55.01	55.31	9,308	-1.39(-2.45%)
Jan 24, 2003	57.29	57.30	56.70	56.70	28,342	-0.30(-0.52%)
Jan 23, 2003	56.89	57.00	56.73	57.00	49,155	+2.72(+5.00%)
Jan 22, 2003	54.12	54.68	54.12	54.28	13,596	-0.64(-1.17%)
Jan 21, 2003	55.46	55.46	54.82	54.92	14,642	-0.45(-0.81%)
Jan 17, 2003	55.93	55.93	55.29	55.37	53,966	+0.34(+0.63%)
Jan 16, 2003	54.88	55.32	54.84	55.03	8,262	+0.14(+0.26%)
Jan 15, 2003	54.79	55.17	54.79	54.88	8,471	-0.10(-0.17%)
Jan 14, 2003	54.01	54.98	53.82	54.98	23,741	+1.10(+2.04%)
Jan 13, 2003	54.31	54.50	53.83	53.88	13,910	-0.62(-1.14%)
Jan 10, 2003	53.88	54.50	53.78	54.50	31,585	-1.15(-2.06%)
Jan 09, 2003	54.62	55.65	54.62	55.65	29,179	+1.04(+1.91%)
Jan 08, 2003	54.63	55.07	54.56	54.61	12,759	-0.85(-1.53%)
Jan 07, 2003	55.55	55.89	55.05	55.46	46,541	-1.67(-2.93%)
Jan 06, 2003	56.08	57.18	56.08	57.13	28,552	+1.10(+1.96%)
Jan 03, 2003	55.55	56.03	55.55	56.03	25,100	+0.34(+0.62%)
Jan 02, 2003	54.74	56.15	54.74	55.69	34,304	+1.04(+1.91%)
Dec 31, 2002	55.46	55.89	54.21	54.64	13,073	-0.76(-1.38%)
Dec 30, 2002	55.65	56.05	55.07	55.41	10,981	-0.34(-0.62%)
Dec 27, 2002	56.22	56.22	55.46	55.75	7,634	-0.85(-1.50%)
Dec 26, 2002	56.89	57.30	56.33	56.60	14,432	+0.79(+1.42%)
Dec 24, 2002	55.46	55.84	54.50	55.81	8,053	+0.69(+1.25%)
Dec 23, 2002	55.12	55.86	54.98	55.12	10,876	-0.09(-0.16%)
Dec 20, 2002	54.98	55.74	54.88	55.21	17,361	+0.51(+0.93%)
Dec 19, 2002	55.22	55.47	54.38	54.70	18,302	-0.28(-0.50%)
Dec 18, 2002	55.07	55.56	54.98	54.98	37,128	-1.91(-3.36%)
Dec 17, 2002	56.65	57.46	56.65	56.89	26,564	-0.38(-0.67%)
Dec 16, 2002	55.93	57.51	55.93	57.27	49,260	+0.51(+0.89%)
Dec 13, 2002	56.41	57.27	56.35	56.77	23,741	-1.58(-2.70%)
Dec 12, 2002	58.47	58.49	57.94	58.34	11,399	-0.18(-0.31%)
Dec 11, 2002	58.39	58.61	57.90	58.53	12,132	-1.57(-2.61%)
Dec 10, 2002	58.89	60.09	58.32	60.09	18,616	+0.44(+0.74%)
Dec 09, 2002	60.05	60.05	59.29	59.65	28,656	-0.49(-0.81%)
Dec 06, 2002	60.14	60.43	59.57	60.14	32,317	+1.49(+2.54%)
Dec 05, 2002	59.76	59.76	58.40	58.65	25,205	-1.49(-2.48%)
Dec 04, 2002	60.43	60.58	60.14	60.14	33,153	-1.56(-2.53%)
Dec 03, 2002	62.82	62.82	61.70	61.70	36,605	-1.67(-2.64%)
Dec 02, 2002	64.06	64.54	63.23	63.37	33,363	+1.06(+1.70%)
Nov 29, 2002	63.11	63.35	62.20	62.31	17,570	+1.74(+2.87%)
Nov 27, 2002	60.16	62.01	60.05	60.57	30,434	+0.81(+1.36%)
Nov 26, 2002	59.81	60.14	59.56	59.76	27,192	-0.05(-0.08%)
Nov 25, 2002	59.52	59.99	59.52	59.81	67,249	+1.79(+3.08%)
Nov 22, 2002	58.09	58.78	57.99	58.02	24,996	-0.64(-1.09%)
Nov 21, 2002	58.09	58.76	58.09	58.66	68,713	+2.06(+3.63%)
Nov 20, 2002	54.98	56.82	54.98	56.60	36,814	+1.96(+3.59%)
Nov 19, 2002	54.45	55.22	53.95	54.64	33,676	-0.05(-0.09%)
Nov 18, 2002	55.93	55.93	54.26	54.69	55,012	-1.46(-2.61%)
Nov 15, 2002	54.50	56.15	54.50	56.15	37,337	+1.99(+3.67%)
Nov 14, 2002	53.35	54.28	53.07	54.17	67,458	+0.33(+0.62%)
Nov 13, 2002	53.78	54.36	53.27	53.83	43,403	-2.44(-4.33%)
Nov 12, 2002	56.14	56.89	55.93	56.27	34,827	+0.14(+0.26%)
Nov 11, 2002	58.32	58.32	55.93	56.13	64,739	-2.73(-4.63%)
Nov 08, 2002	59.04	59.45	58.56	58.85	12,132	-1.33(-2.21%)
Nov 07, 2002	60.00	60.60	59.66	60.18	27,297	-0.25(-0.41%)
Nov 06, 2002	60.18	60.72	59.72	60.43	51,456	+1.07(+1.80%)
Nov 05, 2002	59.51	60.18	59.06	59.36	25,414	+0.82(+1.40%)
Nov 04, 2002	57.41	59.87	57.41	58.54	73,210	+1.27(+2.22%)
Nov 01, 2002	56.18	57.26	56.18	57.26	10,458	+0.84(+1.49%)
Oct 31, 2002	56.54	57.03	56.14	56.42	56,162	-2.17(-3.70%)
Oct 30, 2002	57.94	58.81	57.85	58.59	18,198	+0.27(+0.46%)
Oct 29, 2002	57.90	58.54	57.79	58.32	33,572	+0.44(+0.76%)
Oct 28, 2002	58.12	58.13	57.52	57.89	1,631,549	-0.34(-0.59%)
Oct 25, 2002	57.61	58.23	57.14	58.23	19,662	+1.03(+1.81%)
Oct 24, 2002	57.86	58.40	57.20	57.20	39,533	-2.94(-4.88%)
Oct 23, 2002	59.76	60.18	59.20	60.13	32,735	+1.95(+3.35%)
Oct 22, 2002	57.53	58.55	57.53	58.18	52,188	-2.05(-3.40%)
Oct 21, 2002	59.28	60.24	59.28	60.23	24,996	+0.18(+0.30%)
Oct 18, 2002	59.66	60.24	58.85	60.05	16,943	+0.92(+1.55%)
Oct 17, 2002	59.28	59.90	58.90	59.13	43,612	+1.09(+1.88%)
Oct 16, 2002	57.85	58.42	57.80	58.04	36,919	-2.32(-3.85%)
Oct 15, 2002	59.19	60.39	59.19	60.36	70,072	+2.19(+3.76%)
Oct 14, 2002	57.85	58.46	57.37	58.17	33,363	-0.76(-1.28%)
Oct 11, 2002	58.71	59.57	57.51	58.93	48,318	+0.22(+0.37%)
Oct 10, 2002	57.56	58.76	56.90	58.71	26,669	+2.29(+4.07%)
Oct 09, 2002	57.94	57.94	56.41	56.41	47,377	-1.77(-3.04%)
Oct 08, 2002	58.33	59.04	57.61	58.18	20,603	+0.81(+1.42%)
Oct 07, 2002	58.80	58.84	57.37	57.37	13,387	-3.54(-5.81%)
Oct 04, 2002	61.96	61.96	60.72	60.91	31,689	+0.86(+1.43%)
Oct 03, 2002	60.62	61.56	59.76	60.05	21,649	-0.76(-1.26%)
Oct 02, 2002	60.95	61.96	60.00	60.81	51,770	-2.51(-3.97%)
Oct 01, 2002	62.53	63.34	61.10	63.33	39,952	+0.61(+0.98%)
Sep 30, 2002	63.82	63.82	62.53	62.71	57,418	-0.87(-1.37%)
Sep 27, 2002	64.54	65.26	63.57	63.58	27,192	-0.77(-1.20%)
Sep 26, 2002	64.44	64.95	63.77	64.36	15,583	+0.49(+0.76%)
Sep 25, 2002	62.82	64.05	62.82	63.87	16,838	+1.72(+2.77%)
Sep 24, 2002	62.32	63.15	62.07	62.15	111,489	-0.17(-0.28%)
Sep 23, 2002	64.87	64.87	62.15	62.32	23,009	-2.79(-4.29%)
Sep 20, 2002	65.33	65.78	64.06	65.11	28,761	-2.72(-4.02%)
Sep 19, 2002	68.62	69.01	67.84	67.84	19,766	-1.58(-2.27%)
Sep 18, 2002	68.22	69.70	68.18	69.42	47,796	+4.53(+6.98%)
Sep 17, 2002	66.31	66.31	64.46	64.88	26,146	+0.92(+1.43%)
Sep 16, 2002	64.30	64.54	63.97	63.97	4,288	-0.91(-1.40%)
Sep 13, 2002	65.63	65.64	64.64	64.87	11,504	-1.70(-2.56%)
Sep 12, 2002	67.44	67.44	66.32	66.58	9,099	-0.86(-1.28%)
Sep 11, 2002	67.98	68.24	67.23	67.44	10,772	+0.31(+0.46%)
Sep 10, 2002	66.93	67.49	66.78	67.13	20,603	-0.73(-1.07%)
Sep 09, 2002	67.50	67.86	67.03	67.86	36,082	+1.69(+2.56%)
Sep 06, 2002	65.49	66.22	65.49	66.17	91,931	+1.67(+2.59%)
Sep 05, 2002	64.54	64.80	64.35	64.49	31,898	-0.20(-0.31%)
Sep 04, 2002	63.27	64.69	63.27	64.69	36,500	+0.87(+1.36%)
Sep 03, 2002	64.06	64.16	63.58	63.82	40,265	-3.05(-4.56%)
Aug 30, 2002	65.97	67.31	65.83	66.87	18,511	+0.31(+0.46%)
Aug 29, 2002	66.93	66.93	66.21	66.57	73,210	-1.36(-2.00%)
Aug 28, 2002	69.03	69.80	67.92	67.92	10,981	-2.07(-2.95%)
Aug 27, 2002	70.66	71.23	69.99	69.99	6,275	-1.24(-1.74%)
Aug 26, 2002	71.28	71.71	70.74	71.23	19,453	+1.91(+2.76%)
Aug 23, 2002	70.47	70.71	69.32	69.32	10,040	-1.81(-2.54%)
Aug 22, 2002	70.59	71.52	70.28	71.13	1,129,534	+0.53(+0.74%)
Aug 21, 2002	69.32	70.75	69.32	70.60	13,282	+0.80(+1.15%)
Aug 20, 2002	69.35	70.31	68.70	69.80	12,654	-1.20(-1.68%)
Aug 16, 2002	70.28	71.33	70.28	70.99	8,157	+0.72(+1.02%)
Aug 15, 2002	69.83	70.28	69.43	70.28	10,040	+0.67(+0.96%)
Aug 14, 2002	68.28	70.03	68.24	69.61	35,873	+2.43(+3.62%)
Aug 13, 2002	67.68	68.03	67.17	67.18	21,753	+0.25(+0.37%)
Aug 12, 2002	67.89	67.89	66.50	66.93	13,596	+1.24(+1.89%)
Aug 07, 2002	65.40	65.99	65.02	65.69	28,342	+2.01(+3.15%)
Aug 06, 2002	63.11	64.06	62.63	63.68	33,676	+0.78(+1.25%)
Aug 05, 2002	64.06	64.54	62.86	62.90	28,342	+0.65(+1.04%)
Aug 02, 2002	63.30	63.49	62.15	62.25	16,210	-1.34(-2.11%)
Aug 01, 2002	64.01	64.44	63.58	63.58	20,498	-0.48(-0.75%)
Jul 31, 2002	64.49	64.59	63.87	64.06	8,471	-2.29(-3.46%)
Jul 30, 2002	66.02	66.83	65.36	66.36	40,893	+1.82(+2.81%)
Jul 29, 2002	62.63	64.54	62.39	64.54	81,995	+0.73(+1.14%)
Jul 26, 2002	64.06	64.44	62.15	63.81	13,910	-1.69(-2.58%)
Jul 25, 2002	66.45	66.45	64.93	65.51	33,363	-1.14(-1.71%)
Jul 24, 2002	65.63	67.36	64.76	66.64	72,478	-1.72(-2.52%)
Jul 23, 2002	68.65	68.83	66.98	68.36	29,807	-0.48(-0.69%)
Jul 22, 2002	69.66	70.04	68.36	68.84	21,440	-1.05(-1.50%)
Jul 19, 2002	70.49	71.25	69.89	69.89	15,583	+0.09(+0.12%)
Jul 17, 2002	70.95	71.23	69.51	69.81	35,768	-0.23(-0.33%)
Jul 12, 2002	70.52	71.20	69.51	70.04	12,968	+0.64(+0.92%)
Jul 11, 2002	69.08	69.61	67.58	69.40	19,243	+0.17(+0.25%)
Jul 10, 2002	70.75	70.75	68.64	69.22	20,917	-1.39(-1.96%)
Jul 09, 2002	71.62	71.62	70.61	70.61	20,080	-1.00(-1.40%)
Jul 08, 2002	70.75	71.45	70.42	71.62	12,654	-0.57(-0.79%)
Jul 05, 2002	70.75	72.38	70.75	72.19	8,262	+1.90(+2.71%)
Jul 04, 2002	68.84	70.29	68.84	70.29	106,573	+0.00(+0.00%)
Jul 03, 2002	68.84	70.29	68.84	70.29	106,573	+2.29(+3.36%)
Jul 02, 2002	68.36	68.75	67.89	68.00	25,623	+0.10(+0.14%)
Jul 01, 2002	70.37	70.39	67.90	67.91	46,122	-2.47(-3.51%)
Jun 28, 2002	69.37	70.44	69.34	70.37	29,284	+2.73(+4.04%)
Jun 27, 2002	66.67	67.64	66.46	67.64	12,864	+2.16(+3.30%)
Jun 26, 2002	65.40	65.48	64.82	65.48	34,722	-0.65(-0.98%)
Jun 25, 2002	66.93	67.21	66.07	66.13	21,963	+2.99(+4.74%)
Jun 21, 2002	63.11	64.01	63.11	63.13	30,539	-0.90(-1.40%)
Jun 20, 2002	64.54	64.54	63.30	64.03	21,021	+0.72(+1.13%)
Jun 19, 2002	63.55	64.54	63.28	63.32	65,680	-3.90(-5.80%)
Jun 18, 2002	67.12	67.65	66.45	67.22	51,456	-1.93(-2.79%)
Jun 17, 2002	67.57	69.32	67.47	69.15	43,612	+1.58(+2.33%)
Jun 14, 2002	67.89	67.89	67.17	67.57	16,420	-2.04(-2.93%)
Jun 12, 2002	68.36	69.61	67.89	69.61	25,205	-0.20(-0.29%)
Jun 11, 2002	70.65	70.99	69.32	69.81	7,111	+0.30(+0.43%)
Jun 10, 2002	70.47	70.52	69.51	69.51	12,132	-1.25(-1.77%)
Jun 07, 2002	69.99	70.80	69.08	70.76	26,774	+0.33(+0.46%)
Jun 06, 2002	70.75	71.42	70.35	70.44	9,308	-1.79(-2.48%)

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.

Financial News

Kyocera Corp ADR (NY: KYO )

Historical Prices

Popular Pages