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

Keyence Corp (OP: KYCCF )

455.30 -14.70 (-3.13%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 21, 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 (%)
May 31, 2013 306.25 310.50 306.25 310.50 113 -8.86(-2.77%)
May 30, 2013 319.36 319.36 319.36 319.36 23 +7.86(+2.52%)
May 29, 2013 307.71 311.50 307.71 311.50 167 +2.29(+0.74%)
May 28, 2013 309.21 309.21 309.21 309.21 40 +11.71(+3.94%)
May 24, 2013 297.50 297.50 297.50 297.50 65 -9.00(-2.94%)
May 23, 2013 306.50 306.50 306.50 306.50 15 -14.00(-4.37%)
May 21, 2013 320.50 320.50 320.50 0 -5.95(-1.82%)
May 20, 2013 326.45 326.45 326.45 326.45 4 -4.05(-1.23%)
May 17, 2013 330.50 330.50 330.36 330.50 248 -2.48(-0.74%)
May 16, 2013 332.98 332.98 332.98 332.98 100 -6.02(-1.78%)
May 15, 2013 339.00 339.00 339.00 339.00 16 +10.00(+3.04%)
May 13, 2013 329.50 329.50 329.00 329.00 482 -6.58(-1.96%)
May 10, 2013 335.58 335.58 335.58 335.58 50 +14.43(+4.49%)
May 09, 2013 321.15 321.15 321.15 321.15 40 -2.85(-0.88%)
May 08, 2013 324.00 324.00 324.00 324.00 176 +4.94(+1.55%)
May 07, 2013 319.06 319.06 319.06 319.06 100 +3.51(+1.11%)
May 06, 2013 315.55 315.55 315.55 315.55 109 +2.15(+0.69%)
May 03, 2013 313.40 313.40 311.75 313.40 231 -2.51(-0.79%)
May 02, 2013 309.75 315.91 309.75 315.91 403 +3.16(+1.01%)
May 01, 2013 316.50 316.50 312.75 312.75 40 -1.75(-0.56%)
Apr 30, 2013 318.00 320.00 314.50 314.50 190 +3.00(+0.96%)
Apr 29, 2013 311.50 311.50 311.50 311.50 90 -0.44(-0.14%)
Apr 26, 2013 311.94 311.94 311.94 311.94 42 -2.56(-0.81%)
Apr 25, 2013 312.68 314.50 312.68 314.50 830 +5.00(+1.62%)
Apr 24, 2013 309.25 309.50 309.25 309.50 237 +10.00(+3.34%)
Apr 22, 2013 299.50 299.50 299.50 299.50 0 -1.30(-0.43%)
Apr 19, 2013 302.68 302.68 300.80 300.80 51 -6.20(-2.02%)
Apr 18, 2013 307.50 307.75 307.00 307.00 926 +0.00(+0.00%)
Apr 17, 2013 308.50 308.50 307.00 307.00 294 -1.10(-0.36%)
Apr 16, 2013 305.00 308.10 305.00 308.10 128 -5.85(-1.86%)
Apr 15, 2013 313.25 313.95 313.25 313.95 82 +1.96(+0.63%)
Apr 12, 2013 311.50 311.99 311.50 311.99 720 -0.07(-0.02%)
Apr 11, 2013 307.55 312.06 307.55 312.06 212 +5.30(+1.73%)
Apr 10, 2013 306.95 306.95 306.76 306.76 61 -4.52(-1.45%)
Apr 08, 2013 311.28 311.28 311.28 0 +1.36(+0.44%)
Apr 05, 2013 310.50 310.50 309.50 309.92 182 -0.08(-0.03%)
Apr 04, 2013 303.23 310.00 301.50 310.00 285 +13.75(+4.64%)
Apr 03, 2013 296.25 296.25 296.25 296.25 66 +8.25(+2.86%)
Apr 02, 2013 289.17 289.52 288.00 288.00 254 -10.00(-3.36%)
Apr 01, 2013 297.50 298.00 297.00 298.00 418 -9.00(-2.93%)
Mar 28, 2013 307.00 307.00 304.75 307.00 31 +1.50(+0.49%)
Mar 27, 2013 305.50 305.50 305.50 305.50 86 -1.50(-0.49%)
Mar 26, 2013 305.00 307.00 305.00 307.00 419 +3.50(+1.15%)
Mar 25, 2013 303.50 303.50 303.50 303.50 107 +0.64(+0.21%)
Mar 22, 2013 302.65 302.86 302.65 302.86 151 -2.14(-0.70%)
Mar 21, 2013 305.00 305.00 304.50 305.00 641 +5.49(+1.83%)
Mar 20, 2013 299.51 299.51 299.51 299.51 7 +3.01(+1.02%)
Mar 19, 2013 299.00 299.00 296.50 296.50 314 -2.49(-0.83%)
Mar 18, 2013 299.45 299.45 298.99 298.99 112 -2.01(-0.67%)
Mar 15, 2013 300.50 302.00 300.00 301.00 204 +7.92(+2.70%)
Mar 14, 2013 293.08 293.08 293.08 293.08 182 +7.58(+2.65%)
Mar 13, 2013 285.50 285.50 285.50 285.50 44 -6.50(-2.23%)
Mar 12, 2013 292.00 292.00 292.00 292.00 407 +2.05(+0.71%)
Mar 11, 2013 290.00 290.00 289.95 289.95 125 +4.00(+1.40%)
Mar 08, 2013 286.50 286.50 285.95 285.95 189 -0.54(-0.19%)
Mar 07, 2013 286.49 286.49 286.49 286.49 199 +4.24(+1.50%)
Mar 06, 2013 282.25 282.25 282.25 282.25 126 -4.75(-1.66%)
Mar 05, 2013 287.00 287.00 287.00 287.00 194 -1.75(-0.61%)
Mar 04, 2013 291.00 291.00 288.75 288.75 67 +1.75(+0.61%)
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.