Historical Stock Prices

KYO 
$47.58
*  
0.13
0.27%
Get KYO Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 47.63 47.6499 47.37 47.58 7,766
07/10/2014 47.08 48.08 47.05 47.71 18,512
07/09/2014 47.96 48.03 47.79 48.03 5,709
07/08/2014 47.99 47.99 47.7401 47.84 8,082
07/07/2014 48.18 48.18 47.932 48.11 8,163
07/03/2014 48.5 48.53 48.3648 48.51 2,783
07/02/2014 48.33 48.44 48.09 48.44 19,015
07/01/2014 47.84 48.32 47.84 48.26 7,407
06/30/2014 47.35 47.58 47.19 47.58 13,304
06/27/2014 47.2 47.37 47.02 47.13 11,803
06/26/2014 47.76 47.86 47.37 47.37 26,754
06/25/2014 48.09 48.2158 48 48.06 27,848
06/24/2014 48.79 49.05 48.51 48.54 27,953
06/23/2014 49.01 49.02 48.57 48.95 16,828
06/20/2014 49 49.1 48.57 49.1 20,671
06/19/2014 48.88 49.13 48.88 49.08 14,582
06/18/2014 47.71 48.41 47.57 48.41 19,413
06/17/2014 47.41 47.79 47.41 47.59 16,309
06/16/2014 46.84 47.21 46.84 47.21 7,767
06/13/2014 46.4 46.71 46.4 46.46 13,743
06/12/2014 46.36 46.56 46.254 46.32 10,927
06/11/2014 46.12 46.29 46.02 46.09 13,683
06/10/2014 46.21 46.41 46.21 46.37 9,515
06/09/2014 46.12 46.48 46.12 46.45 7,630
06/06/2014 46.01 46.0799 45.89 46.01 12,218
06/05/2014 46.09 46.26 45.8801 46.24 6,621
06/04/2014 45.67 45.968 45.64 45.89 12,038
06/03/2014 45.74 45.8 45.54 45.69 11,887
06/02/2014 45.99 45.99 45.75 45.92 17,737
05/30/2014 44.94 45.01 44.77 45.01 10,767
05/29/2014 45.22 45.37 45.07 45.32 23,409
05/28/2014 44.97 45.15 44.83 45.12 10,352
05/27/2014 45 45.51 45 45.47 18,529
05/23/2014 45.01 45.179 44.9 45.08 54,103
05/22/2014 44.86 45.15 44.86 45 16,496
05/21/2014 44.19 44.59 44.19 44.55 9,122
05/20/2014 44.25 44.25 43.9 43.96 12,387
05/19/2014 44.17 44.52 44.02 44.5 19,342
05/16/2014 44.53 44.7 44.47 44.7 5,942
05/15/2014 44.85 44.85 44.258 44.45 12,242
05/14/2014 45.29 45.3989 44.91 44.93 21,716
05/13/2014 45.21 45.4399 45.12 45.38 15,072
05/12/2014 44.65 44.91 44.55 44.81 17,912
05/09/2014 44.67 44.69 44.38 44.6 25,551
05/08/2014 44.9 45.12 44.8315 44.94 12,329
05/07/2014 45.34 45.34 44.809 45.05 9,642
05/06/2014 45.99 45.9999 45.62 45.67 18,642
05/05/2014 45.99 46.1465 45.86 46.12 7,632
05/02/2014 46.67 46.67 45.96 46.06 7,586
05/01/2014 46.75 46.84 46.61 46.81 11,562
04/30/2014 46.02 47.14 46.02 47.14 21,641
04/29/2014 45.86 45.9992 45.25 45.81 9,739
04/28/2014 45.45 45.93 45.26 45.49 15,375
04/25/2014 45.13 45.4099 45.07 45.23 11,019
04/24/2014 45.48 45.53 45.15 45.53 14,761
04/23/2014 45.61 45.62 45.35 45.41 22,898
04/22/2014 46.04 46.3 45.68 45.71 24,004
04/21/2014 46.1 46.93 46.1 46.77 27,742
04/17/2014 45.57 45.6899 45.38 45.55 21,095
04/16/2014 45.12 45.5 45.01 45.4 13,560
04/15/2014 44.48 44.76 44.22 44.76 11,722
04/14/2014 44.21 44.35 44.11 44.2 11,006
04/11/2014 43.64 43.7996 43.42 43.49 18,435
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?