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

Komatsu Ltd ADR (OP: KMTUY )

29.38 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 23, 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 (%)
Jan 31, 2008 97.25 97.55 95.73 97.25 12,288 +1.18(+1.23%)
Jan 30, 2008 96.07 97.50 93.45 96.07 29,297 +1.02(+1.07%)
Jan 29, 2008 95.05 96.15 95.05 95.05 16,015 +1.05(+1.12%)
Jan 28, 2008 97.06 94.00 91.00 94.00 20,122 -3.06(-3.15%)
Jan 25, 2008 91.61 99.69 96.50 97.06 33,427 +5.45(+5.95%)
Jan 24, 2008 91.61 91.75 90.01 91.61 32,262 +4.16(+4.76%)
Jan 23, 2008 87.45 87.45 85.05 87.45 29,614 +0.71(+0.82%)
Jan 22, 2008 91.00 86.74 82.10 86.74 42,631 -4.26(-4.68%)
Jan 21, 2008 91.00 95.53 90.00 91.00 30,926 +0.00(+0.00%)
Jan 18, 2008 91.00 95.53 90.00 91.00 30,926 +1.00(+1.11%)
Jan 17, 2008 90.00 90.85 88.00 90.00 26,182 +1.00(+1.12%)
Jan 16, 2008 89.00 89.25 86.50 89.00 23,474 -4.50(-4.81%)
Jan 15, 2008 103.00 96.75 93.50 93.50 22,196 -9.50(-9.22%)
Jan 14, 2008 101.25 103.00 101.75 103.00 23,412 +1.75(+1.73%)
Jan 11, 2008 101.25 101.50 100.40 101.25 20,373 -2.23(-2.16%)
Jan 10, 2008 103.48 103.49 100.66 103.48 18,404 -0.12(-0.12%)
Jan 09, 2008 101.25 104.94 103.25 103.60 15,639 +2.35(+2.32%)
Jan 08, 2008 101.25 103.19 100.51 101.25 18,031 -0.15(-0.15%)
Jan 07, 2008 104.24 102.99 100.15 101.40 25,667 -2.84(-2.72%)
Jan 04, 2008 104.24 106.25 103.16 104.24 18,141 -6.01(-5.45%)
Jan 03, 2008 110.25 111.02 108.00 110.25 28,152 +1.65(+1.52%)
Jan 02, 2008 108.51 109.75 106.00 108.60 15,718 +0.09(+0.08%)
Jan 01, 2008 108.51 109.49 106.11 108.51 10,022 +0.00(+0.00%)
Dec 31, 2007 108.51 109.49 106.11 108.51 10,022 +1.26(+1.17%)
Dec 28, 2007 107.25 108.75 106.50 107.25 6,884 -0.05(-0.05%)
Dec 27, 2007 106.25 108.50 107.00 107.30 10,235 +1.05(+0.99%)
Dec 26, 2007 106.25 106.75 105.50 106.25 9,029 +2.80(+2.71%)
Dec 24, 2007 103.45 103.79 102.86 103.45 10,371 -0.03(-0.03%)
Dec 21, 2007 103.48 103.74 101.70 103.48 15,910 +3.08(+3.07%)
Dec 20, 2007 100.40 101.69 99.72 100.40 26,166 +0.80(+0.80%)
Dec 19, 2007 104.50 100.25 99.00 99.60 17,847 -4.90(-4.69%)
Dec 18, 2007 104.50 104.84 103.00 104.50 46,985 -2.01(-1.89%)
Dec 17, 2007 111.58 108.75 106.50 106.51 32,621 -5.07(-4.54%)
Dec 14, 2007 111.58 112.70 110.50 111.58 37,165 +2.08(+1.90%)
Dec 13, 2007 113.38 111.75 108.77 109.50 30,361 -3.88(-3.42%)
Dec 12, 2007 113.38 116.00 113.00 113.38 11,009 -1.44(-1.25%)
Dec 11, 2007 114.82 118.00 113.70 114.82 16,622 +0.57(+0.50%)
Dec 10, 2007 114.25 114.50 113.30 114.25 26,204 -2.25(-1.93%)
Dec 07, 2007 115.00 117.00 115.75 116.50 8,137 +1.50(+1.30%)
Dec 06, 2007 113.30 115.00 113.30 115.00 12,021 +1.70(+1.50%)
Dec 05, 2007 113.30 114.10 112.80 113.30 17,630 +0.10(+0.09%)
Dec 04, 2007 113.20 114.95 113.02 113.20 15,412 -8.61(-7.07%)
Dec 03, 2007 121.81 122.75 121.30 121.81 5,684 -0.44(-0.36%)
Nov 30, 2007 115.24 123.01 120.30 122.25 29,987 +7.01(+6.08%)
Nov 29, 2007 113.25 116.10 114.50 115.24 19,233 +1.99(+1.76%)
Nov 28, 2007 113.25 114.50 112.00 113.25 19,820 -1.85(-1.61%)
Nov 27, 2007 115.10 116.00 115.00 115.10 6,434 +0.42(+0.37%)
Nov 26, 2007 114.68 116.69 114.57 114.68 8,091 -1.08(-0.93%)
Nov 23, 2007 113.31 115.89 114.25 115.76 7,349 +2.45(+2.16%)
Nov 21, 2007 117.54 114.50 111.75 113.31 16,091 -4.23(-3.60%)
Nov 20, 2007 117.54 119.50 116.40 117.54 26,957 +5.79(+5.18%)
Nov 19, 2007 111.75 113.75 111.00 111.75 9,202 -9.00(-7.45%)
Nov 16, 2007 120.75 122.01 119.54 120.75 11,674 -1.50(-1.23%)
Nov 15, 2007 122.25 124.91 122.25 122.25 11,215 -2.95(-2.36%)
Nov 14, 2007 123.00 126.70 125.00 125.20 18,607 +2.20(+1.79%)
Nov 13, 2007 119.00 123.10 121.50 123.00 44,035 +4.00(+3.36%)
Nov 12, 2007 119.00 121.00 118.51 119.00 14,883 -4.83(-3.90%)
Nov 09, 2007 123.83 124.00 122.00 123.83 12,270 -0.17(-0.14%)
Nov 08, 2007 124.00 125.00 122.00 124.00 17,135 -1.33(-1.06%)
Nov 07, 2007 125.33 127.50 125.10 125.33 10,997 -2.42(-1.89%)
Nov 06, 2007 127.75 127.85 126.56 127.75 14,769 +3.53(+2.84%)
Nov 05, 2007 129.23 125.25 122.46 124.22 9,607 -5.01(-3.88%)
Nov 02, 2007 129.23 129.25 127.32 129.23 12,016 +0.23(+0.18%)
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.