Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Keyence Corp (OP: KYCCF )

468.00 +9.00 (+1.96%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2011 235.50 235.50 235.50 0 +2.12(+0.91%)
Dec 28, 2011 233.38 233.38 233.38 233.38 20 +0.38(+0.16%)
Dec 27, 2011 233.00 237.00 233.00 233.00 1,507 -4.00(-1.69%)
Dec 23, 2011 237.00 237.00 237.00 237.00 24 +1.50(+0.64%)
Dec 21, 2011 235.00 235.50 235.00 235.50 34 +4.50(+1.95%)
Dec 19, 2011 231.00 231.00 231.00 231.00 0 -8.50(-3.55%)
Dec 15, 2011 239.50 239.50 239.50 239.50 0 -10.50(-4.20%)
Dec 13, 2011 250.00 250.00 250.00 250.00 0 +1.75(+0.70%)
Dec 12, 2011 248.25 248.25 248.25 248.25 20 +2.64(+1.07%)
Dec 08, 2011 245.61 245.61 245.61 0 +1.61(+0.66%)
Dec 07, 2011 244.50 249.50 243.50 244.00 69 +0.50(+0.21%)
Dec 06, 2011 243.50 243.50 243.50 243.50 85 -4.00(-1.62%)
Dec 02, 2011 247.50 247.50 247.50 0 -0.50(-0.20%)
Dec 01, 2011 247.50 248.00 247.50 248.00 84 -11.50(-4.43%)
Nov 30, 2011 252.00 259.50 252.00 259.50 35 +14.00(+5.70%)
Nov 29, 2011 247.00 250.50 245.50 245.50 10 +6.00(+2.51%)
Nov 28, 2011 241.00 241.00 239.50 239.50 8 -6.90(-2.80%)
Nov 25, 2011 242.50 246.40 242.50 246.40 20 -0.10(-0.04%)
Nov 23, 2011 246.50 246.50 246.50 246.50 4 -4.50(-1.79%)
Nov 22, 2011 251.50 252.50 251.00 251.00 8 +1.50(+0.60%)
Nov 21, 2011 249.50 249.50 249.50 249.50 4 -4.50(-1.77%)
Nov 18, 2011 255.50 255.50 254.00 254.00 9 -0.50(-0.20%)
Nov 17, 2011 258.00 258.00 254.50 254.50 14 +0.50(+0.20%)
Nov 16, 2011 258.21 259.00 254.00 254.00 39 -7.50(-2.87%)
Nov 15, 2011 256.50 261.50 256.50 261.50 10 +3.50(+1.36%)
Nov 14, 2011 257.00 258.00 257.00 258.00 29 -4.50(-1.71%)
Nov 11, 2011 263.00 263.00 262.50 262.50 17 +4.00(+1.55%)
Nov 10, 2011 262.00 262.00 258.50 258.50 107 +3.50(+1.37%)
Nov 09, 2011 255.00 255.00 255.00 255.00 10 -7.00(-2.67%)
Nov 08, 2011 256.50 262.00 254.50 262.00 8 +6.00(+2.34%)
Nov 07, 2011 260.09 260.09 256.00 256.00 29 -6.00(-2.29%)
Nov 04, 2011 256.00 263.00 256.00 262.00 76 +4.00(+1.55%)
Nov 03, 2011 256.00 258.00 255.00 258.00 409 +2.50(+0.98%)
Nov 02, 2011 255.50 255.50 249.71 255.50 1,199 +8.25(+3.34%)
Nov 01, 2011 249.50 249.50 247.25 247.25 54 -6.25(-2.47%)
Oct 31, 2011 253.50 253.50 253.50 253.50 20 -20.50(-7.48%)
Oct 28, 2011 273.50 277.72 273.50 274.00 70 -0.50(-0.18%)
Oct 27, 2011 272.50 274.50 272.50 274.50 152 +6.50(+2.43%)
Oct 26, 2011 267.00 268.00 265.50 268.00 282 -1.00(-0.37%)
Oct 25, 2011 263.60 269.00 263.60 269.00 83 -3.50(-1.28%)
Oct 24, 2011 268.50 272.50 268.50 272.50 50 +5.50(+2.06%)
Oct 21, 2011 266.50 267.50 266.50 267.00 98 +3.00(+1.14%)
Oct 20, 2011 261.00 264.00 261.00 264.00 73 -1.50(-0.56%)
Oct 19, 2011 268.00 268.00 265.50 265.50 79 +1.50(+0.57%)
Oct 18, 2011 263.00 264.00 263.00 264.00 11 +3.00(+1.15%)
Oct 17, 2011 268.50 274.06 261.00 261.00 40 -1.00(-0.38%)
Oct 14, 2011 264.00 268.00 261.00 262.00 30 -8.00(-2.96%)
Oct 13, 2011 270.00 270.00 270.00 270.00 1 -0.20(-0.07%)
Oct 10, 2011 270.20 270.20 270.20 0 +2.68(+1.00%)
Oct 07, 2011 267.52 267.52 267.52 267.52 1 +1.52(+0.57%)
Oct 06, 2011 265.63 266.00 265.63 266.00 132 +2.20(+0.83%)
Oct 05, 2011 263.80 263.80 263.80 263.80 8 -2.70(-1.01%)
Oct 04, 2011 261.50 266.50 261.35 266.50 38 -3.50(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.