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

Keyence Corp (OP: KYCCF )

457.49 +1.99 (+0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 29, 2011 258.44 258.44 258.44 258.44 1 +7.94(+3.17%)
Apr 27, 2011 250.50 250.50 250.50 250.50 0 +0.24(+0.10%)
Apr 26, 2011 246.50 250.26 246.50 250.26 14 -0.74(-0.29%)
Apr 25, 2011 251.00 251.00 251.00 251.00 1 +3.00(+1.21%)
Apr 20, 2011 248.00 248.00 248.00 248.00 0 +5.50(+2.27%)
Apr 19, 2011 246.31 246.31 242.50 242.50 8 +0.50(+0.21%)
Apr 15, 2011 242.00 242.00 242.00 242.00 0 +0.00(+0.00%)
Apr 14, 2011 242.00 242.00 242.00 242.00 4 +4.58(+1.93%)
Apr 13, 2011 237.42 237.42 237.42 237.42 7 -4.08(-1.69%)
Apr 11, 2011 241.50 241.50 241.50 241.50 0 +1.00(+0.42%)
Apr 08, 2011 240.50 240.50 240.50 240.50 1 -1.00(-0.41%)
Apr 07, 2011 241.50 241.50 241.50 241.50 3 -0.47(-0.19%)
Apr 06, 2011 241.97 241.97 241.97 241.97 8 -7.96(-3.18%)
Apr 05, 2011 245.61 249.93 245.61 249.93 60 -2.57(-1.02%)
Apr 04, 2011 253.00 253.00 252.50 252.50 5 -1.23(-0.48%)
Apr 01, 2011 253.73 253.73 252.00 253.73 17 -0.27(-0.11%)
Mar 31, 2011 259.00 259.00 254.00 254.00 44 -2.00(-0.78%)
Mar 30, 2011 256.00 256.00 256.00 256.00 18 +4.00(+1.59%)
Mar 29, 2011 252.00 252.00 252.00 252.00 5 +2.00(+0.80%)
Mar 25, 2011 250.00 250.00 250.00 250.00 0 -8.00(-3.10%)
Mar 24, 2011 258.00 258.00 258.00 258.00 4 +3.83(+1.51%)
Mar 23, 2011 259.00 259.00 254.17 254.17 15 -7.83(-2.99%)
Mar 22, 2011 255.00 262.00 255.00 262.00 28 -1.85(-0.70%)
Mar 21, 2011 263.85 263.85 263.85 263.85 1 +9.85(+3.88%)
Mar 18, 2011 257.00 257.00 253.00 254.00 15 -6.00(-2.31%)
Mar 17, 2011 255.50 260.00 255.50 260.00 27 +12.50(+5.05%)
Mar 16, 2011 253.73 259.50 247.50 247.50 43 +13.19(+5.63%)
Mar 15, 2011 234.31 234.31 232.00 234.31 371 -8.19(-3.38%)
Mar 14, 2011 239.00 242.50 238.00 242.50 81 -7.00(-2.81%)
Mar 11, 2011 252.50 254.50 249.50 249.50 12 -7.55(-2.94%)
Mar 10, 2011 258.00 258.00 257.05 257.05 16 -5.45(-2.08%)
Mar 09, 2011 262.50 262.50 262.50 262.50 43 -1.00(-0.38%)
Mar 08, 2011 259.00 263.50 259.00 263.50 4 -7.50(-2.77%)
Mar 04, 2011 271.00 271.00 271.00 271.00 0 -3.00(-1.09%)
Mar 03, 2011 270.50 274.00 270.50 274.00 5 +0.22(+0.08%)
Mar 02, 2011 273.78 273.78 271.00 273.78 40 +3.78(+1.40%)
Feb 28, 2011 270.00 270.00 270.00 0 +1.00(+0.37%)
Feb 25, 2011 269.00 269.00 264.69 269.00 109 +6.50(+2.48%)
Feb 24, 2011 263.00 267.50 262.50 262.50 14 -4.20(-1.57%)
Feb 23, 2011 266.70 266.70 266.70 266.70 1 +4.83(+1.84%)
Feb 22, 2011 266.60 266.68 261.87 261.87 22 -11.63(-4.25%)
Feb 18, 2011 268.50 273.50 268.50 273.50 7 +1.50(+0.55%)
Feb 17, 2011 276.00 276.00 272.00 272.00 3 +4.43(+1.66%)
Feb 15, 2011 267.57 267.57 267.57 0 +1.07(+0.40%)
Feb 14, 2011 266.50 266.50 266.50 266.50 2 +5.23(+2.00%)
Feb 11, 2011 261.27 261.27 261.27 261.27 8 -6.73(-2.51%)
Feb 08, 2011 268.00 268.00 268.00 0 -8.00(-2.90%)
Feb 03, 2011 276.00 276.00 276.00 0 -0.50(-0.18%)
Feb 02, 2011 272.61 276.50 272.61 276.50 3 +6.24(+2.31%)
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.