Historical Stock Prices

KYO 
$45.55
*  
0.15
 negative 
0.33%
Get KYO Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
11/27/2013 52.77 53.27 52.77 53.07 8,819
11/26/2013 52.74 52.74 52.38 52.6 8,514
11/25/2013 52.96 53.0099 52.6 52.6 5,015
11/22/2013 51.99 52.57 51.77 52.3 8,431
11/21/2013 52.34 52.4828 52.261 52.37 9,804
11/20/2013 51.46 51.95 51.46 51.8 26,225
11/19/2013 51.44 51.68 51.27 51.64 6,198
11/18/2013 51.94 51.94 51.41 51.69 6,815
11/15/2013 52 52.72 52 52.6 16,243
11/14/2013 51.54 51.63 50.33 51.44 21,704
11/13/2013 50.25 50.91 50 50.88 22,309
11/12/2013 49.67 49.9 49.641 49.9 10,628
11/11/2013 49.55 49.95 49.29 49.73 30,250
11/08/2013 49.66 50.059 49.52 49.82 8,341
11/07/2013 50.18 50.26 49.5 49.5 8,020
11/06/2013 50.27 50.56 50.27 50.34 9,024
11/05/2013 49.27 49.78 49.15 49.72 6,473
11/04/2013 50.26 50.579 50.1 50.46 14,689
11/01/2013 50.36 50.72 50.21 50.44 18,034
10/31/2013 54.16 54.48 51.28 52.95 32,743
10/30/2013 51.91 52.1 51.76 51.81 14,560
10/29/2013 51.04 51.47 51.04 51.47 5,785
10/28/2013 50.35 50.67 50.28 50.65 12,819
10/25/2013 50.15 50.2 49.681 50.09 7,546
10/24/2013 51.33 51.52 51.071 51.52 4,949
10/23/2013 51.59 51.62 51.01 51.36 20,468
10/22/2013 52.79 53.14 52.65 52.89 7,840
10/21/2013 52.17 52.38 52.01 52.38 6,337
10/18/2013 52.2 52.36 51.85 52.17 5,077
10/17/2013 51.67 52.36 51.67 52.36 9,878
10/16/2013 50.88 51.66 50.7625 51.5 13,420
10/15/2013 50.65 50.92 50.21 50.58 11,576
10/14/2013 51.06 51.44 50.841 51.44 7,088
10/11/2013 51.04 51.5999 50.83 51.32 14,172
10/10/2013 51.6 52.5 50.73 50.92 12,974
10/09/2013 49.43 50.55 49.43 49.94 11,340
10/08/2013 48.93 49.4549 48.63 49.09 22,392
10/07/2013 48.925 49.485 48.9 49.29 18,688
10/04/2013 49.83 50.255 49.825 50.17 21,450
10/03/2013 51.335 51.529 49.84 50.06 21,920
10/02/2013 51.06 51.575 50.74 51.575 14,370
10/01/2013 53.35 53.535 53.22 53.24 21,296
09/30/2013 53.095 53.45 53.095 53.345 3,154
09/27/2013 54.235 54.65 53.965 54.195 9,746
09/26/2013 54.025 55.54 54.025 55.245 8,924
09/25/2013 54.45 54.45 53.835 53.915 12,812
09/24/2013 54.615 55 54.57 54.615 15,224
09/23/2013 54.72 54.735 54.025 54.325 22,074
09/20/2013 55.025 55.195 53.93 53.96 60,366
09/19/2013 56.13 56.2 55.65 56.02 4,066
09/18/2013 54.675 56.02 54.58 56.02 15,658
09/17/2013 54.655 54.9 54.485 54.82 4,638
09/16/2013 54.595 54.9055 54.54 54.67 11,112
09/13/2013 54.14 54.14 53.94 53.94 3,124
09/12/2013 53.76 53.76 53.465 53.63 6,886
09/11/2013 53.83 54.015 53.61 53.975 6,804
09/10/2013 54.51 54.745 54.39 54.58 20,404
09/09/2013 53.66 54.72 53.54 54.475 52,428
09/06/2013 52.555 52.675 52.18 52.565 8,784
09/05/2013 52.785 52.915 52.57 52.9 9,856
09/04/2013 52.965 53.205 52.825 53.115 20,316
09/03/2013 51.65 52.435 51.42 51.87 8,862
08/30/2013 51.235 51.265 50.845 50.88 8,592
08/29/2013 51.45 51.9075 51.45 51.66 16,376
08/28/2013 50.5 51.12 50.5 50.93 28,720
08/27/2013 49.99 50.54 49.54 49.78 20,784
08/26/2013 49.915 50.0725 49.765 49.765 2,400
08/23/2013 49.8 49.985 49.68 49.985 14,096
08/22/2013 49.175 49.6649 49.1 49.435 13,530
08/21/2013 48.95 48.9849 48.055 48.72 39,116
08/20/2013 48.93 49.175 48.73 49.125 12,542
08/19/2013 49.735 49.735 49.36 49.375 4,658
08/16/2013 49.205 49.273 48.985 49.05 7,602
08/15/2013 48.645 48.8 48.43 48.465 18,948
08/14/2013 49.73 49.803 49.505 49.58 4,730
08/13/2013 49.77 49.846 49.2 49.846 4,020
08/12/2013 49.335 49.585 49.07 49.585 15,956
08/09/2013 49.53 49.605 49.34 49.49 8,880
08/08/2013 49.675 50.35 49.305 49.855 13,192
08/07/2013 50.705 50.825 50.545 50.585 9,742
08/06/2013 51.045 51.52 51.045 51.445 8,708
08/05/2013 50.81 51.16 50.81 51.125 9,022
08/02/2013 50.755 51.14 50.43 51.055 8,738
08/01/2013 51.62 51.62 51.1 51.19 16,740
07/31/2013 52.15 52.15 50.46 50.825 21,734
07/30/2013 51.615 51.8 51.34 51.611 4,856
07/29/2013 51.67 51.67 51.055 51.175 20,946
07/26/2013 53.88 53.88 51.94 52.06 27,830
07/25/2013 54.27 54.56 53.975 54.525 5,004
07/24/2013 55.995 55.995 54.44 54.675 10,010
07/23/2013 56.25 56.25 54.8475 55.225 12,994
07/22/2013 54.73 55.015 54.51 55.015 14,014
07/19/2013 55.595 55.605 55.145 55.505 19,348
07/18/2013 57.23 57.23 56.955 57.225 9,890
07/17/2013 56.715 57.775 56.345 56.47 22,446
07/16/2013 55.995 56.1559 55.58 55.845 13,010
07/15/2013 55.43 55.63 55.28 55.585 9,278
07/12/2013 54.995 55.24 54.945 55.19 10,584
07/11/2013 54.32 54.545 54.115 54.425 12,822
07/10/2013 53.655 53.655 53.245 53.44 15,440
07/09/2013 53.09 53.315 53.025 53.12 13,778
07/08/2013 52.285 52.52 52.15 52.41 10,446
07/05/2013 52.54 53.275 52.259 52.49 22,178
07/03/2013 51 51.255 50.74 51.225 10,764
07/02/2013 51.36 52.47 50.79 51.445 32,708
07/01/2013 50.945 51.395 50.945 51.26 12,190
06/28/2013 50.58 51.025 50.5037 50.875 9,930
06/27/2013 50.23 50.335 49.665 50.2 12,416
06/26/2013 50.08 50.35 47.39 50.07 16,588
06/25/2013 49.03 50.155 49.03 50.155 22,890
06/24/2013 49.05 49.65 48.585 49.1 39,024
06/21/2013 50.895 51.445 50.465 51.23 36,590
06/20/2013 49.41 49.535 48.615 48.635 64,146
06/19/2013 51.815 51.945 51.08 51.1 29,438
06/18/2013 51.085 51.23 50.975 51.12 14,532
06/17/2013 50.02 50.405 49.765 49.86 9,510
06/14/2013 48.885 48.885 48.035 48.1 17,640
06/13/2013 48.595 49.175 48.365 49.02 22,830
06/12/2013 49.955 49.955 49.15 49.16 11,574
06/11/2013 49.13 49.47 48.965 49.09 16,338
06/10/2013 50.645 50.7275 50.0425 50.395 17,866
06/07/2013 48.435 49.52 48.185 49.31 23,506
06/06/2013 48.49 49.12 48.105 48.975 21,862
06/05/2013 48.73 48.76 48.24 48.285 18,912
06/04/2013 50.065 50.16 49.675 50.12 7,182
06/03/2013 48.875 49.725 48.875 49.725 5,078
05/31/2013 49.175 49.595 48.875 48.875 22,954
05/30/2013 49.375 49.77 49.355 49.6 26,210
05/29/2013 50.475 50.61 49.97 50.61 14,506
05/28/2013 51.135 51.81 50.395 51.08 18,138
05/24/2013 50.035 50.45 49.815 50.395 32,712
05/23/2013 50.25 51.78 49.805 51.78 66,776
05/22/2013 56.84 57.08 55.775 55.905 48,736
05/21/2013 53.765 54.125 53.765 54.115 15,536
05/20/2013 52.09 52.795 52.09 52.555 11,420
05/17/2013 51.695 52.021 51.655 51.865 6,074
05/16/2013 51.95 51.9716 51.65 51.72 19,182
05/15/2013 51.775 52.0399 51.75 51.89 60,482
05/14/2013 50.605 50.71 50.51 50.665 5,570
05/13/2013 50.435 50.435 50.1555 50.365 12,226
05/10/2013 50.37 50.495 50.135 50.495 14,614
05/09/2013 50.35 50.35 49.9498 50.25 32,160
05/08/2013 51.007 51.09 50.87 50.98 7,974
05/07/2013 50.585 50.64 50.41 50.475 7,554
05/06/2013 50.375 50.435 50.235 50.4 12,808
05/03/2013 50.29 50.37 50.235 50.335 25,178
05/02/2013 49.825 49.925 49.605 49.605 14,992
05/01/2013 50.415 52.5 50.1 50.2 36,948
04/30/2013 50.57 50.73 50.515 50.7 12,536
04/29/2013 50.605 50.78 50.43 50.685 12,252
04/26/2013 50.325 50.56 50.25 50.405 26,652
04/25/2013 49.145 49.785 49.1 49.55 108,982
04/24/2013 48.68 48.995 48.635 48.875 31,120
04/23/2013 46.73 46.915 46.44 46.885 11,082
04/22/2013 46.685 47.09 46.685 47.035 8,322
04/19/2013 46.26 46.54 46.055 46.52 6,436
04/18/2013 46.31 46.31 45.9275 46.14 14,464
04/17/2013 46.745 46.885 46.1138 46.53 21,446
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 your brokers before you trade


Want to trade FX?