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

Keyence Corp (OP: KYCCF )

430.99 -5.01 (-1.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
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%)
Feb 03, 2014 399.75 399.75 396.75 396.75 145 -15.24(-3.70%)
Jan 31, 2014 412.50 412.50 411.99 411.99 0 -0.01(-0.00%)
Jan 30, 2014 414.36 416.03 412.00 412.00 139 -10.00(-2.37%)
Jan 29, 2014 413.00 422.50 413.00 422.00 120 +9.10(+2.20%)
Jan 28, 2014 412.90 412.95 411.00 412.90 211 +2.40(+0.58%)
Jan 27, 2014 408.00 410.50 406.75 410.50 88 -13.01(-3.07%)
Jan 24, 2014 425.00 425.00 423.51 423.51 0 +3.51(+0.84%)
Jan 23, 2014 422.00 422.00 420.00 420.00 251 -4.50(-1.06%)
Jan 22, 2014 424.73 424.73 424.50 424.50 64 +4.50(+1.07%)
Jan 21, 2014 420.00 420.00 420.00 420.00 263 -3.70(-0.87%)
Jan 17, 2014 423.70 423.70 423.70 0 +6.26(+1.50%)
Jan 16, 2014 419.50 419.50 417.44 417.44 74 -10.06(-2.35%)
Jan 15, 2014 427.50 427.50 422.75 427.50 343 +4.50(+1.06%)
Jan 14, 2014 422.00 423.00 421.75 423.00 1,194 -1.00(-0.24%)
Jan 13, 2014 431.30 431.30 424.00 424.00 686 -4.75(-1.11%)
Jan 10, 2014 429.50 429.50 428.75 428.75 230 -6.25(-1.44%)
Jan 09, 2014 435.00 435.00 435.00 435.00 321 +0.05(+0.01%)
Jan 08, 2014 435.75 436.38 434.95 434.95 91 +4.45(+1.03%)
Jan 07, 2014 430.50 430.50 430.50 430.50 54 -12.50(-2.82%)
Jan 06, 2014 440.00 444.00 437.68 443.00 196 +13.75(+3.20%)
Jan 03, 2014 428.50 431.00 428.50 429.25 0 +3.47(+0.81%)
Jan 02, 2014 425.78 431.00 425.78 425.78 123 -5.22(-1.21%)
Dec 31, 2013 431.00 431.00 431.00 0 +0.00(+0.00%)
Dec 30, 2013 431.00 431.00 425.00 431.00 487 +9.00(+2.13%)
Dec 27, 2013 421.00 422.00 419.50 422.00 269 +2.05(+0.49%)
Dec 26, 2013 422.00 422.00 417.90 419.95 4,075 -4.05(-0.96%)
Dec 24, 2013 420.01 424.00 420.01 424.00 0 -9.50(-2.19%)
Dec 23, 2013 433.50 433.50 433.25 433.50 140 +2.11(+0.49%)
Dec 20, 2013 431.13 431.39 431.13 431.39 35 +20.94(+5.10%)
Dec 19, 2013 410.75 410.75 406.62 410.45 203 +1.40(+0.34%)
Dec 18, 2013 409.50 409.79 405.50 409.05 97 +4.55(+1.12%)
Dec 17, 2013 405.00 405.00 404.48 404.50 114 +3.90(+0.97%)
Dec 16, 2013 400.56 400.83 400.55 400.60 540 -2.40(-0.60%)
Dec 13, 2013 403.00 403.25 399.00 403.00 0 -1.00(-0.25%)
Dec 12, 2013 405.00 405.00 404.00 404.00 212 -4.00(-0.98%)
Dec 11, 2013 406.50 408.00 404.78 408.00 142 +3.49(+0.86%)
Dec 10, 2013 400.80 405.00 400.50 404.51 190 +2.51(+0.62%)
Dec 09, 2013 402.00 402.00 400.00 402.00 311 +1.07(+0.27%)
Dec 06, 2013 394.00 400.93 394.00 400.93 244 +3.43(+0.86%)
Dec 05, 2013 397.00 397.50 396.00 397.50 404 +1.50(+0.38%)
Dec 04, 2013 397.00 397.00 395.00 396.00 81 -2.00(-0.50%)
Dec 03, 2013 402.25 402.25 395.51 398.00 123 -0.53(-0.13%)
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.