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

Keyence Corp (OP: KYCCF )

462.26 -2.72 (-0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Apr 30, 2014 382.37 386.24 382.37 386.24 159 +9.96(+2.65%)
Apr 29, 2014 376.28 376.28 373.50 376.28 109 +2.60(+0.70%)
Apr 28, 2014 376.23 376.28 373.68 373.68 62 -5.46(-1.44%)
Apr 25, 2014 381.79 381.79 379.14 379.14 30 -4.62(-1.20%)
Apr 24, 2014 383.13 383.76 382.95 383.76 198 -7.24(-1.85%)
Apr 23, 2014 390.77 391.00 389.87 391.00 54 +6.50(+1.69%)
Apr 22, 2014 381.00 384.50 381.00 384.50 14,028 -7.67(-1.96%)
Apr 21, 2014 391.91 392.17 391.91 392.17 314 +0.68(+0.17%)
Apr 17, 2014 391.49 391.49 391.49 0 +0.79(+0.20%)
Apr 16, 2014 384.70 390.70 384.70 390.70 363 +10.20(+2.68%)
Apr 15, 2014 380.75 381.00 376.67 380.50 78 -9.23(-2.37%)
Apr 14, 2014 389.69 389.73 389.25 389.73 202 +2.23(+0.58%)
Apr 11, 2014 387.50 387.50 387.00 387.50 57 -7.40(-1.87%)
Apr 10, 2014 398.00 398.00 394.75 394.90 112 -2.73(-0.69%)
Apr 09, 2014 396.84 397.63 394.82 397.63 238 -4.62(-1.15%)
Apr 08, 2014 404.26 404.26 401.62 402.25 305 -7.25(-1.77%)
Apr 07, 2014 411.00 411.00 406.58 409.50 66 -0.75(-0.18%)
Apr 04, 2014 411.00 411.00 407.53 410.25 0 -5.75(-1.38%)
Apr 03, 2014 416.00 416.50 416.00 416.00 45 +0.00(+0.00%)
Apr 02, 2014 416.00 416.04 415.98 416.00 273 -7.00(-1.65%)
Apr 01, 2014 422.00 423.00 420.50 423.00 75 +8.14(+1.96%)
Mar 31, 2014 414.86 414.86 414.81 414.86 515 +1.86(+0.45%)
Mar 28, 2014 412.50 413.00 411.92 413.00 0 -2.28(-0.55%)
Mar 27, 2014 415.00 415.30 415.00 415.28 216 +10.28(+2.54%)
Mar 26, 2014 406.88 406.88 404.35 405.00 418 +5.76(+1.44%)
Mar 25, 2014 399.24 399.24 395.00 399.24 90 +2.80(+0.71%)
Mar 24, 2014 393.75 398.25 393.75 396.44 354 +21.44(+5.72%)
Mar 21, 2014 374.98 375.00 372.00 375.00 174 +0.86(+0.23%)
Mar 20, 2014 369.43 374.14 369.43 374.14 294 -3.10(-0.82%)
Mar 19, 2014 377.50 377.50 377.24 377.24 13 -3.76(-0.99%)
Mar 18, 2014 379.75 381.00 378.50 381.00 243 -6.00(-1.55%)
Mar 17, 2014 383.95 387.00 383.95 387.00 183 -0.72(-0.19%)
Mar 14, 2014 389.00 389.75 386.81 387.72 0 -10.54(-2.65%)
Mar 13, 2014 400.50 400.50 398.00 398.26 310 -2.74(-0.68%)
Mar 12, 2014 399.00 401.00 398.00 401.00 120 +1.00(+0.25%)
Mar 11, 2014 402.75 402.75 400.00 400.00 51 -6.00(-1.48%)
Mar 10, 2014 409.00 409.00 406.00 406.00 94 -9.00(-2.17%)
Mar 07, 2014 417.75 417.75 414.00 415.00 0 -6.50(-1.54%)
Mar 06, 2014 421.50 421.50 415.88 421.50 217 +10.50(+2.55%)
Mar 05, 2014 411.00 411.00 407.50 411.00 138 -10.26(-2.44%)
Mar 04, 2014 421.87 421.87 420.50 421.26 143 +7.51(+1.82%)
Mar 03, 2014 415.00 415.00 410.82 413.75 642 -14.32(-3.35%)
Feb 28, 2014 431.05 431.10 428.07 428.07 0 +2.57(+0.60%)
Feb 27, 2014 424.99 425.50 424.99 425.50 58 +0.50(+0.12%)
Feb 26, 2014 427.50 428.00 423.44 425.00 2,310 -8.23(-1.90%)
Feb 25, 2014 432.50 433.41 429.96 433.23 122 +8.90(+2.10%)
Feb 24, 2014 424.33 424.33 423.77 424.33 112 +0.33(+0.08%)
Feb 21, 2014 423.00 424.00 423.00 424.00 0 +8.00(+1.92%)
Feb 20, 2014 416.00 416.00 415.00 416.00 178 -11.78(-2.75%)
Feb 19, 2014 430.00 430.05 427.78 427.78 1,204 -0.77(-0.18%)
Feb 18, 2014 426.50 431.35 426.50 428.55 2,396 +25.47(+6.32%)
Feb 14, 2014 403.08 403.08 403.08 0 -10.97(-2.65%)
Feb 13, 2014 416.75 416.75 414.05 414.05 17 -9.95(-2.35%)
Feb 12, 2014 424.50 424.50 420.00 424.00 113 +6.48(+1.55%)
Feb 11, 2014 416.06 417.52 416.06 417.52 32 +2.02(+0.49%)
Feb 10, 2014 415.64 415.64 411.69 415.50 129 +13.50(+3.36%)
Feb 07, 2014 403.16 403.16 399.75 402.00 0 -2.25(-0.56%)
Feb 05, 2014 404.25 404.25 404.25 0 +22.00(+5.76%)
Feb 04, 2014 380.49 382.65 380.49 382.25 54 -14.50(-3.65%)
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.