Historical Stock Prices

KYO 
$48.62
*  
0.12
0.25%
Get KYO Alerts
*Delayed - data as of Nov. 28, 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

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

Results for: 1 Year, From 28-NOV-2013 TO 28-NOV-2014

Date Open High Low Close / Last Volume
11/28/2014 48.51 48.98 48.51 48.62 3,373
11/26/2014 48.67 48.67 48.33 48.5 8,009
11/25/2014 48.52 48.69 48.42 48.52 16,723
11/24/2014 48.41 48.49 48.29 48.31 9,297
11/21/2014 48.56 48.59 48.11 48.21 45,211
11/20/2014 47.62 47.64 47.35 47.52 7,976
11/19/2014 47.92 48.16 47.92 48.08 20,030
11/18/2014 47.78 48.06 47.67 48.06 19,182
11/17/2014 46.83 46.93 46.73 46.79 11,445
11/14/2014 47 47.18 46.97 47.18 15,465
11/13/2014 46.75 46.97 46.61 46.88 22,528
11/12/2014 45.85 46.14 45.84 46.07 14,278
11/11/2014 45.95 46.22 45.95 46.15 16,128
11/10/2014 45.12 45.39 45.04 45.36 10,006
11/07/2014 45.14 45.2 44.83 45.12 15,838
11/06/2014 45 45.1 44.86 44.99 7,059
11/05/2014 46.28 46.41 45.82 46.27 20,936
11/04/2014 46.13 46.13 45.38 45.89 16,100
11/03/2014 46.39 46.98 46.33 46.8 24,165
10/31/2014 45.69 46.47 45.69 46.39 44,406
10/30/2014 44 44.64 42.64 43.77 22,215
10/29/2014 43.24 43.45 42.9 43.09 22,386
10/28/2014 42.96 43.06 42.74 42.91 21,518
10/27/2014 42.6 42.92 42.6 42.78 24,893
10/24/2014 42.62 42.91 42.48 42.91 49,018
10/23/2014 42.45 42.78 42.4201 42.53 45,298
10/22/2014 42.34 42.63 41.96 41.99 163,599
10/21/2014 41.78 42.16 41.78 42.04 31,531
10/20/2014 41.74 42.47 41.74 42.39 25,602
10/17/2014 41.84 42.02 41.61 42.01 18,233
10/16/2014 41.29 42.14 41.29 41.92 32,145
10/15/2014 42.05 42.39 41.6284 42.26 20,662
10/14/2014 42.43 42.8 42.38 42.54 15,174
10/13/2014 43.09 43.23 42.26 42.26 50,907
10/10/2014 43.53 43.5942 42.95 43 24,792
10/09/2014 44.74 44.74 43.3 44 39,256
10/08/2014 44.52 45.14 44.33 45.12 16,556
10/07/2014 44.76 44.98 44.59 44.66 15,201
10/06/2014 45.13 45.13 44.81 44.94 23,482
10/03/2014 44.9 45 44.75 45 15,666
10/02/2014 44.8 44.8 44.27 44.64 26,270
10/01/2014 46 46 45.09 45.1 57,950
09/30/2014 46.74 46.74 46.42 46.69 11,822
09/29/2014 47.28 47.28 47.1201 47.24 5,451
09/26/2014 47.13 47.6 47.13 47.47 18,562
09/25/2014 47.31 47.47 46.42 46.99 23,420
09/24/2014 46.75 47.215 46.75 47.15 11,916
09/23/2014 46.59 46.665 46.42 46.58 4,759
09/22/2014 46.92 46.92 46.66 46.81 6,735
09/19/2014 47.17 47.3703 47.15 47.36 9,621
09/18/2014 47.02 47.2 47.02 47.2 29,565
09/17/2014 47.05 47.05 46.81 46.93 2,707
09/16/2014 46.63 47.23 46.63 47.2 8,169
09/15/2014 46.95 46.95 46.77 46.88 4,308
09/12/2014 47.2 47.39 46.67 46.76 23,852
09/11/2014 47.2835 47.44 47.1326 47.44 4,199
09/10/2014 46.98 47.28 46.97 47.28 4,005
09/09/2014 46.7899 46.7899 46.56 46.7 3,637
09/08/2014 47.01 47.02 46.92 47.02 5,486
09/05/2014 46.95 47.42 46.95 47.42 19,197
09/04/2014 47.05 47.3 47.05 47.08 5,109
09/03/2014 47.65 47.65 47.2 47.2 3,034
09/02/2014 47.21 47.3699 47.1126 47.22 11,795
08/29/2014 46.712 46.86 46.706 46.81 3,087
08/28/2014 46.87 46.87 46.41 46.62 7,439
08/27/2014 46.92 47.04 46.87 47.02 5,553
08/26/2014 47.3 47.43 47.27 47.3 5,726
08/25/2014 47.24 47.35 47.17 47.29 6,896
08/22/2014 47.42 47.42 47.29 47.41 3,969
08/21/2014 47.66 47.87 47.6465 47.84 6,218
08/20/2014 47.65 47.9 47.455 47.65 6,101
08/19/2014 48.16 48.16 48.05 48.12 10,130
08/18/2014 48.1 48.37 48.04 48.22 16,877
08/15/2014 48.41 48.46 48.22 48.4 2,208
08/14/2014 47.87 48.01 47.87 47.89 4,664
08/13/2014 47.89 47.95 47.84 47.93 2,760
08/12/2014 47.7235 47.7235 47.561 47.61 5,686
08/11/2014 47.9 48.01 47.77 47.92 6,858
08/08/2014 47.02 47.46 46.94 47.34 5,487
08/07/2014 47.61 47.61 47.08 47.08 4,042
08/06/2014 47.31 47.5599 47.27 47.31 7,423
08/05/2014 47.43 47.619 47.21 47.36 7,846
08/04/2014 47.58 47.86 47.44 47.71 6,491
08/01/2014 45.3 47.61 45.3 47.37 16,689
07/31/2014 48.5 48.5 47.07 47.54 22,526
07/30/2014 49.15 49.2999 48.94 48.94 21,375
07/29/2014 49.17 49.4999 49.14 49.18 11,612
07/28/2014 48.67 49.06 48.66 48.95 8,902
07/25/2014 48.59 48.82 48.24 48.72 4,971
07/24/2014 48.57 48.62 47.66 48.47 27,217
07/23/2014 48.34 48.75 47.76 47.87 140,839
07/22/2014 48.48 48.48 48.23 48.23 28,222
07/21/2014 48.4 48.41 48 48.36 7,380
07/18/2014 48.39 48.57 48.24 48.53 3,966
07/17/2014 48.5 48.7539 48.31 48.41 6,684
07/16/2014 48.58 48.81 48.57 48.78 10,085
07/15/2014 48.66 48.66 48.29 48.35 9,175
07/14/2014 48.5 49.11 48.26 48.7 61,600
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
04/10/2014 44.65 44.9899 43.65 43.65 36,019
04/09/2014 44.82 45.15 44.6345 45.15 9,867
04/08/2014 44.68 45.25 44.68 45.24 13,727
04/07/2014 45.13 45.13 44.72 44.88 14,067
04/04/2014 45.62 46.16 45.18 45.44 8,362
04/03/2014 45.89 47.58 45.52 45.72 11,581
04/02/2014 45.44 45.9 45.44 45.9 14,470
04/01/2014 45.08 45.18 44.77 45.18 18,979
03/31/2014 45.45 45.47 45.12 45.25 17,008
03/28/2014 45.19 45.52 45.19 45.35 11,137
03/27/2014 44.63 45.08 44.62 44.95 22,467
03/26/2014 44.4 44.91 44.4 44.52 24,845
03/25/2014 45.2 45.2 43.51 44.1 119,930
03/24/2014 44.57 44.83 44.394 44.5 12,858
03/21/2014 44.02 44.34 43.69 43.69 17,641
03/20/2014 43.79 43.98 43.58 43.98 13,639
03/19/2014 44.66 44.7372 44.24 44.58 19,591
03/18/2014 44.61 44.79 44.4501 44.76 13,557
03/17/2014 44.61 44.94 44.54 44.82 14,588
03/14/2014 44.06 44.3999 43.9001 44.17 17,645
03/13/2014 45.27 45.34 44.45 44.49 10,432
03/12/2014 44.9 45.27 44.76 45.27 11,514
03/11/2014 45.67 45.7619 45.2 45.2 14,574
03/10/2014 45.95 46.15 45.4 45.54 35,608
03/07/2014 47.11 47.21 46.7901 47.21 8,024
03/06/2014 47.06 47.35 47.02 47.1 16,178
03/05/2014 46.04 46.21 45.92 46.02 11,392
03/04/2014 46.2 46.29 46 46.27 27,839
03/03/2014 45.6 45.9 45.36 45.87 44,630
02/28/2014 45.232 45.6 44.77 45.53 11,197
02/27/2014 45.33 45.49 45.05 45.49 14,449
02/26/2014 46.08 46.37 45.84 46.15 34,409
02/25/2014 44.98 45.19 44.84 44.92 15,984
02/24/2014 44.99 45.39 44.99 45.1 17,887
02/21/2014 45.25 45.52 45.04 45.04 11,032
02/20/2014 44.23 44.58 44.11 44.55 15,398
02/19/2014 45.27 45.4599 44.97 44.97 19,775
02/18/2014 44.92 45.18 44.73 44.98 16,612
02/14/2014 43.81 44.23 43.75 44.1 35,926
02/13/2014 43.64 44.43 43.64 44.38 24,746
02/12/2014 44.31 44.39 44.12 44.39 11,456
02/11/2014 43.87 44.45 43.87 44.38 11,641
02/10/2014 44.18 44.18 43.61 43.66 28,917
02/07/2014 43.97 44.84 43.84 44.42 20,715
02/06/2014 42.92 43.7599 42.92 43.72 23,659
02/05/2014 43.22 45.03 42.85 43.27 28,303
02/04/2014 43.26 43.71 43 43.71 35,243
02/03/2014 44.63 44.63 43.56 43.75 82,824
01/31/2014 44.62 45.13 44.54 44.76 27,385
01/30/2014 46.07 46.11 45.68 45.76 40,721
01/29/2014 46.95 47 45.361 46.4 234,694
01/28/2014 47.7 48.41 47.65 47.81 34,923
01/27/2014 47.482 47.7765 47.154 47.33 7,605
01/24/2014 47.87 48.16 47.15 47.33 34,385
01/23/2014 48.78 48.99 48.5 48.59 13,356
01/22/2014 48.95 48.95 48.55 48.6 18,548
01/21/2014 48.72 48.978 48.52 48.76 16,692
01/17/2014 48.46 48.88 48.46 48.52 16,843
01/16/2014 48.36 48.479 48.23 48.3 14,920
01/15/2014 48.59 48.96 48.57 48.71 16,737
01/14/2014 48.13 48.2287 47.64 48.2 19,489
01/13/2014 49.07 49.14 48.3 48.4 17,509
01/10/2014 48.98 49.33 48.72 49.28 15,959
01/09/2014 49.53 49.58 48.921 49.24 7,970
01/08/2014 49.72 49.92 49.49 49.87 14,720
01/07/2014 49.2 49.23 48.88 49.21 11,262
01/06/2014 49.07 49.142 48.65 48.8 22,128
01/03/2014 49.48 49.69 49.37 49.65 7,499
01/02/2014 49.27 49.84 49.27 49.53 12,804
12/31/2013 49.9 50.25 49.78 50.14 28,024
12/30/2013 49.92 50.27 49.92 50.04 9,477
12/27/2013 49.98 50.04 49.37 49.72 34,845
12/26/2013 50.65 51.32 50.3101 50.49 7,097
12/24/2013 50.45 50.45 50.23 50.38 7,588
12/23/2013 51.19 51.67 51.11 51.44 14,633
12/20/2013 50.85 51.23 50.6301 51.23 6,725
12/19/2013 51.4 51.4099 51.092 51.092 5,367
12/18/2013 50.6 51.33 50.44 51.33 12,421
12/17/2013 49.21 49.43 49.1 49.14 25,376
12/16/2013 50.21 50.75 49.86 50.07 15,553
12/13/2013 50.21 50.2103 49.69 49.91 7,337
12/12/2013 50.23 50.54 50.174 50.39 13,426
12/11/2013 50.82 50.8699 50.25 50.26 16,237
12/10/2013 51.37 51.47 51.25 51.38 6,881
12/09/2013 51.09 51.6296 51.09 51.43 15,912
12/06/2013 50.6 51.04 50.6 50.75 11,580
12/05/2013 50.57 50.63 50.04 50.3 11,458
12/04/2013 51.15 51.4 50.88 51.32 10,527
12/03/2013 52.59 52.7828 52.45 52.51 9,733
12/02/2013 53.21 53.42 53.12 53.12 3,000
11/29/2013 53.15 53.15 52.89 53 2,051
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?