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

Komatsu Ltd ADR (OP: KMTUY )

29.30 -0.08 (-0.27%)
Streaming Delayed Price Updated: 3:59 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 (%)
Sep 28, 2007 133.90 134.25 133.20 133.90 9,078 +0.91(+0.68%)
Sep 27, 2007 132.50 133.00 132.20 132.99 5,030 +0.49(+0.37%)
Sep 26, 2007 132.65 133.00 131.75 132.50 9,864 -0.15(-0.11%)
Sep 25, 2007 132.65 133.10 131.75 132.65 4,256 +4.50(+3.51%)
Sep 24, 2007 128.15 129.50 128.15 128.15 13,207 -0.60(-0.47%)
Sep 21, 2007 125.75 128.75 126.75 128.75 9,213 +3.00(+2.39%)
Sep 20, 2007 125.75 127.00 125.75 125.75 17,490 +1.50(+1.21%)
Sep 19, 2007 124.25 124.59 122.25 124.25 17,707 +4.06(+3.38%)
Sep 18, 2007 119.00 120.50 116.75 120.19 21,292 +1.19(+1.00%)
Sep 17, 2007 119.00 119.75 118.50 119.00 18,156 -0.50(-0.42%)
Sep 14, 2007 119.50 120.00 118.75 119.50 16,109 +2.50(+2.14%)
Sep 13, 2007 117.00 117.50 116.25 117.00 15,943 +1.00(+0.86%)
Sep 12, 2007 116.10 117.25 116.00 116.00 22,236 -0.10(-0.09%)
Sep 11, 2007 116.10 116.59 115.75 116.10 12,561 -0.65(-0.56%)
Sep 10, 2007 116.75 117.70 115.75 116.75 6,298 -0.60(-0.51%)
Sep 07, 2007 117.35 118.50 116.75 117.35 6,612 -3.75(-3.10%)
Sep 06, 2007 118.75 121.80 120.01 121.10 10,978 +2.35(+1.98%)
Sep 05, 2007 118.75 119.50 117.51 118.75 8,074 -4.64(-3.76%)
Sep 04, 2007 123.39 123.39 122.00 123.39 8,471 +0.29(+0.24%)
Aug 31, 2007 123.10 124.50 123.10 123.10 7,789 +3.00(+2.50%)
Aug 30, 2007 120.10 120.75 119.00 120.10 12,618 -1.89(-1.55%)
Aug 29, 2007 120.75 122.00 117.82 121.99 45,167 +1.24(+1.03%)
Aug 28, 2007 120.75 123.50 120.75 120.75 8,274 -2.25(-1.83%)
Aug 27, 2007 123.00 123.25 122.00 123.00 6,291 +0.25(+0.20%)
Aug 24, 2007 121.60 122.75 121.75 122.75 101,583 +1.15(+0.95%)
Aug 23, 2007 121.60 121.70 120.21 121.60 21,917 +6.60(+5.74%)
Aug 22, 2007 115.00 115.00 113.25 115.00 5,250 +1.25(+1.10%)
Aug 21, 2007 113.75 113.75 112.00 113.75 4,891 +4.25(+3.88%)
Aug 20, 2007 109.50 109.50 108.00 109.50 8,152 +0.25(+0.23%)
Aug 17, 2007 109.25 115.00 108.00 109.25 22,008 -4.75(-4.17%)
Aug 16, 2007 114.00 116.75 112.10 114.00 15,754 -2.05(-1.77%)
Aug 15, 2007 116.05 119.00 116.00 116.05 26,523 -2.70(-2.27%)
Aug 14, 2007 118.75 120.00 118.75 118.75 5,622 +1.40(+1.19%)
Aug 13, 2007 117.35 118.00 116.60 117.35 8,023 +3.20(+2.80%)
Aug 10, 2007 114.15 115.00 113.80 114.15 14,495 -8.10(-6.63%)
Aug 09, 2007 122.25 123.50 121.75 122.25 5,691 +1.25(+1.03%)
Aug 08, 2007 121.00 122.00 120.15 121.00 10,286 -6.75(-5.28%)
Aug 07, 2007 127.75 127.75 125.15 127.75 9,469 -1.25(-0.97%)
Aug 06, 2007 129.00 129.00 127.25 129.00 3,532 +2.53(+2.00%)
Aug 03, 2007 126.47 129.00 126.47 126.47 14,211 -1.43(-1.12%)
Aug 02, 2007 127.90 128.50 126.05 127.90 9,226 +1.15(+0.91%)
Aug 01, 2007 126.75 126.75 125.00 126.75 9,850 -1.25(-0.98%)
Jul 31, 2007 128.00 129.00 127.50 128.00 20,802 -6.75(-5.01%)
Jul 30, 2007 134.75 134.95 130.50 134.75 8,482 +9.75(+7.80%)
Jul 27, 2007 123.50 126.00 124.00 125.00 5,645 +1.50(+1.21%)
Jul 26, 2007 123.50 127.35 123.50 123.50 11,092 -4.50(-3.52%)
Jul 25, 2007 128.00 128.50 127.00 128.00 11,762 -1.00(-0.78%)
Jul 24, 2007 129.00 130.10 128.70 129.00 18,527 -2.66(-2.02%)
Jul 23, 2007 131.66 132.00 130.25 131.66 17,223 +1.91(+1.47%)
Jul 20, 2007 129.75 130.20 126.00 129.75 26,839 +2.75(+2.17%)
Jul 19, 2007 127.00 127.75 125.50 127.00 25,627 +1.25(+0.99%)
Jul 18, 2007 126.95 125.75 124.50 125.75 9,554 -1.20(-0.95%)
Jul 17, 2007 126.95 126.95 125.75 126.95 3,620 -0.15(-0.12%)
Jul 16, 2007 128.50 128.00 127.00 127.10 3,968 -1.40(-1.09%)
Jul 13, 2007 127.46 128.50 126.75 128.50 10,519 +1.04(+0.82%)
Jul 12, 2007 128.95 128.00 126.00 127.46 5,987 -1.49(-1.16%)
Jul 11, 2007 124.50 128.95 127.25 128.95 12,491 +4.45(+3.57%)
Jul 10, 2007 124.50 125.20 124.25 124.50 4,613 +0.90(+0.73%)
Jul 09, 2007 123.60 124.25 123.00 123.60 7,547 +1.88(+1.54%)
Jul 06, 2007 121.72 122.00 121.00 121.72 12,145 -1.23(-1.00%)
Jul 05, 2007 122.95 123.50 122.00 122.95 10,129 +3.20(+2.67%)
Jul 03, 2007 119.75 120.80 119.50 119.75 14,913 +0.00(+0.00%)
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.