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 (%)
Jul 30, 2012 248.95 248.95 248.95 0 -0.29(-0.12%)
Jul 27, 2012 248.50 249.24 248.50 249.24 60 +0.24(+0.10%)
Jul 26, 2012 249.00 249.00 249.00 249.00 135 +6.50(+2.68%)
Jul 25, 2012 242.50 242.50 242.50 242.50 31 +2.32(+0.97%)
Jul 24, 2012 242.00 242.00 240.17 240.18 31 -1.37(-0.57%)
Jul 23, 2012 241.55 241.55 241.55 241.55 27 +0.55(+0.23%)
Jul 16, 2012 241.00 241.00 241.00 0 +4.00(+1.69%)
Jul 12, 2012 237.00 237.00 237.00 0 +0.00(+0.00%)
Jul 10, 2012 237.00 237.00 237.00 237.00 0 -8.95(-3.64%)
Jul 09, 2012 245.95 245.95 245.95 245.95 35 -3.55(-1.42%)
Jul 03, 2012 249.50 249.50 249.50 0 +0.55(+0.22%)
Jun 29, 2012 248.95 248.95 248.95 0 +8.95(+3.73%)
Jun 28, 2012 236.25 240.00 236.07 240.00 54 +3.05(+1.29%)
Jun 27, 2012 236.95 236.95 236.95 236.95 4 +4.95(+2.13%)
Jun 26, 2012 232.00 232.00 232.00 232.00 24 +4.50(+1.98%)
Jun 25, 2012 227.50 227.50 227.50 227.50 212 -3.00(-1.30%)
Jun 22, 2012 234.10 235.00 230.50 230.50 80 -5.00(-2.12%)
Jun 21, 2012 235.50 236.00 235.50 235.50 695 -1.59(-0.67%)
Jun 20, 2012 235.50 237.09 235.50 237.09 24 +0.00(+0.00%)
Jun 19, 2012 237.09 237.09 237.09 237.09 350 +5.59(+2.41%)
Jun 18, 2012 231.50 231.50 231.50 231.50 5 -8.50(-3.54%)
Jun 15, 2012 238.50 240.00 238.50 240.00 98 +8.05(+3.47%)
Jun 12, 2012 231.95 231.95 231.95 0 -2.55(-1.09%)
Jun 11, 2012 234.50 237.50 232.42 234.50 675 +5.00(+2.18%)
Jun 08, 2012 230.50 230.50 229.50 229.50 1,030 -0.20(-0.09%)
Jun 07, 2012 228.88 230.00 227.00 229.70 1,423 +3.82(+1.69%)
Jun 06, 2012 225.88 225.88 225.88 225.88 352 +1.88(+0.84%)
Jun 05, 2012 224.00 224.00 224.00 224.00 50 +1.00(+0.45%)
May 31, 2012 223.00 223.00 223.00 223.00 0 +1.00(+0.45%)
May 30, 2012 222.00 222.00 222.00 222.00 5 -2.00(-0.89%)
May 29, 2012 224.00 224.00 224.00 224.00 112 +8.00(+3.70%)
May 24, 2012 216.00 216.00 216.00 0 -4.00(-1.82%)
May 23, 2012 220.00 220.00 220.00 220.00 62 +1.00(+0.46%)
May 21, 2012 219.00 219.00 219.00 0 -4.00(-1.79%)
May 18, 2012 223.00 223.00 223.00 223.00 52 -4.00(-1.76%)
May 17, 2012 227.00 227.00 227.00 227.00 128 +4.50(+2.02%)
May 16, 2012 222.50 222.50 222.50 222.50 15 -2.00(-0.89%)
May 14, 2012 224.50 224.50 224.50 0 -3.50(-1.54%)
May 09, 2012 228.00 228.00 228.00 0 +0.50(+0.22%)
May 08, 2012 232.00 232.00 227.38 227.50 295 -8.00(-3.40%)
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.