Historical Stock Prices

KYO 
$55
*  
0.41
0.74%
Get KYO Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading KYO now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 55.13 55.13 54.64 55 15,662
03/26/2015 55.28 55.72 54.8 55.41 11,564
03/25/2015 57.21 57.44 56.78 56.9 44,918
03/24/2015 56.14 56.33 56.01 56.03 46,840
03/23/2015 54.92 55.18 54.79 55.09 24,174
03/20/2015 53.27 53.95 53.27 53.83 15,027
03/19/2015 53 53.01 52.56 52.77 20,359
03/18/2015 52.82 53.67 52.77 53.5 18,549
03/17/2015 51.95 52.27 51.88 52.12 11,600
03/16/2015 51.93 52.18 51.91 51.95 25,437
03/13/2015 51.05 51.38 50.98 51.38 19,109
03/12/2015 49.96 50.52 49.96 50.49 12,195
03/11/2015 49.29 49.35 48.93 49.26 10,946
03/10/2015 48.81 48.94 48.6 48.89 11,205
03/09/2015 49.67 50.12 49.67 50.05 11,920
03/06/2015 50.14 50.34 49.75 49.87 22,623
03/05/2015 50.89 51.03 50.7401 50.84 21,446
03/04/2015 50.38 50.8 50.24 50.79 14,942
03/03/2015 50.85 50.94 50.56 50.8 17,310
03/02/2015 50.01 50.59 50.01 50.59 35,963
02/27/2015 50.371 50.55 50.33 50.33 11,518
02/26/2015 50.51 50.7 49.98 50.36 97,368
02/25/2015 49.59 49.6 49.32 49.46 81,355
02/24/2015 49.13 49.33 49.08 49.27 45,746
02/23/2015 48.86 49.04 48.68 49.04 7,772
02/20/2015 48.21 48.97 48.21 48.93 24,687
02/19/2015 48.75 49 47.61 48.2 56,259
02/18/2015 49.13 49.13 48.83 48.91 11,737
02/17/2015 48.49 48.81 48.39 48.55 22,955
02/13/2015 48.59 48.59 48.2 48.31 17,588
02/12/2015 47.13 47.58 47.13 47.56 17,763
02/11/2015 46.21 46.63 46.21 46.63 14,165
02/10/2015 46.15 46.37 46.01 46.27 8,004
02/09/2015 45.9 46.05 45.74 45.74 10,614
02/06/2015 45.67 46.02 45.36 45.6 10,007
02/05/2015 45.32 45.59 45.29 45.44 11,344
02/04/2015 44.64 45.51 44.64 45.49 55,984
02/03/2015 44.12 44.49 44.1141 44.34 22,329
02/02/2015 43.9 44.2318 43.79 44.13 22,849
01/30/2015 44.06 44.27 43.72 43.72 19,085
01/29/2015 45.06 45.06 44 44.15 22,328
01/28/2015 45.35 45.48 44.8012 44.95 15,036
01/27/2015 44.44 45.05 44.44 44.75 34,236
01/26/2015 44.58 44.936 44.55 44.84 16,660
01/23/2015 44.49 44.53 44.14 44.18 17,125
01/22/2015 44.45 45.02 44.28 45.01 16,328
01/21/2015 44.11 44.54 44.04 44.54 238,923
01/20/2015 44.91 44.91 44.2911 44.52 22,252
01/16/2015 43.92 44.65 43.92 44.6 27,012
01/15/2015 44.84 45.26 44.72 44.84 17,826
01/14/2015 43.87 44.08 43.48 43.93 36,299
01/13/2015 44.66 45.15 44.14 44.5 13,628
01/12/2015 44.01 44.39 43.86 44.27 30,080
01/09/2015 45.37 45.37 43.73 44.13 97,571
01/08/2015 45.22 45.65 45.22 45.4 8,965
01/07/2015 45 45.02 44.6343 44.7 15,313
01/06/2015 45 45 43.72 44.16 13,035
01/05/2015 45.97 45.97 45.18 45.41 23,411
01/02/2015 46.27 46.279 45.83 45.92 6,497
12/31/2014 46.05 46.1899 45.72 45.82 13,988
12/30/2014 45.79 46.22 45.79 46.08 14,735
12/29/2014 47.34 47.34 46.79 47.13 7,601
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?