Historical Stock Prices

KYO 
$51.73
*  
0.1574
0.3%
Get KYO Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 51.8959 51.8959 51.4301 51.73 7,224
07/01/2015 52.54 52.54 51.7201 51.8874 6,235
06/30/2015 52.16 52.38 51.77 52.04 6,353
06/29/2015 52.01 52.02 51.24 51.31 9,775
06/26/2015 53.33 53.56 53.32 53.56 6,929
06/25/2015 53.8 53.83 53.54 53.68 7,137
06/24/2015 53.56 53.68 53.56 53.64 3,965
06/23/2015 53.26 53.53 53.26 53.47 7,012
06/22/2015 52.21 52.54 52.21 52.25 9,127
06/19/2015 51.6101 51.78 51.6101 51.78 2,726
06/18/2015 52.21 52.21 51.6201 51.8 7,243
06/17/2015 52.16 52.16 51.64 52.09 5,297
06/16/2015 52.27 52.51 52.2 52.51 6,289
06/15/2015 52.53 52.77 52.45 52.73 5,785
06/12/2015 52.97 53.19 52.9 53.12 2,449
06/11/2015 52.86 53.14 52.8 52.98 8,469
06/10/2015 53.51 53.91 53.51 53.75 8,928
06/09/2015 53.42 53.42 53.16 53.16 4,388
06/08/2015 53.23 53.5997 53.23 53.38 6,410
06/05/2015 53.32 53.505 53.32 53.44 5,462
06/04/2015 53.69 53.69 53.187 53.58 6,598
06/03/2015 54.05 55.68 54.05 54.49 35,376
06/02/2015 53.45 53.929 53.45 53.8 23,663
06/01/2015 54.46 54.46 53.64 53.65 59,242
05/29/2015 54.395 54.67 54.19 54.67 3,257
05/28/2015 54.51 54.65 54.21 54.65 10,521
05/27/2015 54.88 55.21 54.88 55.16 28,196
05/26/2015 56 56 54.85 55.05 8,693
05/22/2015 54.86 55.32 54.86 55.17 4,947
05/21/2015 54.68 54.95 54.61 54.9 8,990
05/20/2015 54.62 54.62 54.26 54.4 6,565
05/19/2015 54.85 55.01 54.68 54.7 11,095
05/18/2015 54.73 54.8 54.6 54.72 6,608
05/15/2015 54.43 54.83 54.43 54.81 6,750
05/14/2015 54.4452 54.87 54.4452 54.87 6,376
05/13/2015 54.44 54.61 54.14 54.24 6,035
05/12/2015 53.95 54.03 53.81 53.87 6,273
05/11/2015 54.16 54.58 54.16 54.27 8,413
05/08/2015 53.49 53.9 53.41 53.9 10,181
05/07/2015 52.78 53.09 52.68 52.95 10,439
05/06/2015 52.43 52.78 52.25 52.55 5,613
05/05/2015 53.44 53.44 52.5 52.63 6,865
05/04/2015 53.59 53.96 53.47 53.96 7,918
05/01/2015 52.93 53.7 52.93 53.7 9,672
04/30/2015 52.3 52.79 51.73 51.96 29,093
04/29/2015 54.89 54.89 53.91 54.3 24,889
04/28/2015 55.1 55.7399 55.08 55.11 32,311
04/27/2015 58.12 58.9 57.84 57.86 69,732
04/24/2015 59.04 59.06 57.69 57.86 104,291
04/23/2015 59.42 59.6875 59.35 59.57 12,435
04/22/2015 58.68 58.8165 58.58 58.75 7,446
04/21/2015 58.19 58.3034 58.1201 58.2 11,603
04/20/2015 57.19 57.37 57.09 57.1 9,884
04/17/2015 56.43 56.6 56.15 56.32 27,265
04/16/2015 58.37 58.54 58.16 58.27 48,545
04/15/2015 58.5 58.72 58.5 58.66 10,755
04/14/2015 58.55 58.75 58.42 58.66 12,664
04/13/2015 58.27 58.34 58.07 58.23 12,656
04/10/2015 58.35 58.59 58.23 58.54 12,573
04/09/2015 58.13 58.14 57.74 58.14 20,114
04/08/2015 58.53 58.53 58.14 58.25 30,317
04/07/2015 55.89 55.9 55.67 55.7 15,125
04/06/2015 55.32 55.83 55.32 55.52 8,568
*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?