Komatsu Ltd ADR (OP: KMTUY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	23.05	23.35	23.05	23.19	35,798	+0.05(+0.22%)
Jun 27, 2013	22.80	23.16	22.80	23.14	33,107	+1.05(+4.75%)
Jun 26, 2013	21.87	22.10	21.82	22.09	38,962	+0.01(+0.05%)
Jun 25, 2013	21.85	22.18	21.85	22.08	52,507	-0.47(-2.08%)
Jun 24, 2013	22.66	22.74	22.23	22.55	57,159	-1.55(-6.43%)
Jun 21, 2013	23.87	24.10	23.56	24.10	49,953	+0.55(+2.34%)
Jun 20, 2013	23.70	23.87	23.40	23.55	86,870	-1.34(-5.37%)
Jun 19, 2013	25.25	25.48	24.89	24.89	43,048	-0.20(-0.81%)
Jun 18, 2013	24.80	25.26	24.68	25.09	65,225	+0.27(+1.09%)
Jun 17, 2013	25.00	25.24	24.72	24.82	87,446	+0.50(+2.06%)
Jun 14, 2013	24.28	24.47	24.10	24.32	173,738	-1.11(-4.36%)
Jun 13, 2013	25.09	25.56	25.04	25.43	662,998	+0.66(+2.66%)
Jun 12, 2013	25.20	25.27	24.68	24.77	51,779	+0.22(+0.90%)
Jun 11, 2013	24.70	25.05	24.40	24.55	125,950	-1.01(-3.97%)
Jun 10, 2013	25.79	25.79	25.38	25.56	26,110	-0.04(-0.14%)
Jun 07, 2013	24.74	25.63	24.72	25.60	49,769	+1.37(+5.64%)
Jun 06, 2013	24.42	24.42	23.83	24.23	167,457	-0.92(-3.64%)
Jun 05, 2013	25.25	25.42	25.15	25.15	29,609	-0.67(-2.59%)
Jun 04, 2013	26.00	26.01	25.73	25.82	26,166	-0.10(-0.39%)
Jun 03, 2013	25.64	25.92	25.40	25.92	48,758	+0.31(+1.21%)
May 31, 2013	25.87	25.87	25.59	25.61	65,052	-0.84(-3.18%)
May 30, 2013	26.30	26.49	25.95	26.45	40,680	+0.11(+0.42%)
May 29, 2013	26.74	26.80	26.10	26.34	46,870	-0.36(-1.35%)
May 28, 2013	26.50	26.93	26.37	26.70	92,679	+0.30(+1.14%)
May 24, 2013	26.75	26.75	26.01	26.40	142,266	-1.10(-4.00%)
May 23, 2013	26.81	27.50	26.38	27.50	114,841	-1.44(-4.98%)
May 22, 2013	29.30	29.63	28.81	28.94	895,410	-0.41(-1.40%)
May 21, 2013	29.00	29.35	28.87	29.35	497,371	+0.88(+3.09%)
May 20, 2013	28.38	28.59	28.38	28.47	150,446	+0.14(+0.49%)
May 17, 2013	28.12	28.35	28.07	28.33	26,549	+0.33(+1.18%)
May 16, 2013	28.28	28.30	28.00	28.00	44,086	-0.28(-0.98%)
May 15, 2013	28.40	28.40	28.22	28.28	64,686	-0.14(-0.50%)
May 13, 2013	28.14	28.42	28.13	28.42	40,664	+0.64(+2.30%)
May 10, 2013	27.55	27.80	27.55	27.78	82,291	+0.28(+1.02%)
May 09, 2013	27.20	27.54	27.14	27.50	240,106	-0.31(-1.12%)
May 08, 2013	27.51	27.82	27.32	27.81	161,415	+1.33(+5.03%)
May 07, 2013	26.36	26.49	26.36	26.48	37,295	+0.12(+0.46%)
May 06, 2013	25.94	26.43	25.94	26.36	32,925	-0.02(-0.09%)
May 03, 2013	25.83	26.43	25.98	26.38	30,865	+0.41(+1.57%)
May 02, 2013	25.65	25.99	25.65	25.98	27,429	-0.63(-2.38%)
May 01, 2013	26.80	26.95	26.61	26.61	41,936	-0.66(-2.42%)
Apr 30, 2013	27.29	27.27	27.21	27.27	21,292	+0.00(+0.00%)
Apr 29, 2013	27.00	27.30	27.00	27.27	65,444	+0.36(+1.34%)
Apr 26, 2013	27.00	27.02	26.91	26.91	118,798	+0.08(+0.30%)
Apr 25, 2013	26.17	27.04	26.11	26.83	139,562	+0.67(+2.56%)
Apr 24, 2013	26.00	26.17	25.90	26.16	101,092	+0.56(+2.19%)
Apr 23, 2013	25.30	25.60	25.30	25.60	368,635	+0.20(+0.79%)
Apr 22, 2013	25.20	25.51	25.16	25.40	68,573	-0.13(-0.51%)
Apr 19, 2013	25.16	25.54	25.16	25.53	83,675	+0.61(+2.45%)
Apr 18, 2013	25.03	25.05	24.87	24.92	46,928	+0.24(+0.96%)
Apr 17, 2013	24.69	24.75	24.50	24.68	40,618	-0.04(-0.15%)
Apr 16, 2013	24.55	24.82	24.55	24.72	67,165	+0.40(+1.64%)
Apr 15, 2013	24.74	24.93	24.32	24.32	107,763	-0.80(-3.18%)
Apr 12, 2013	25.33	25.33	25.06	25.12	69,725	-0.39(-1.53%)
Apr 11, 2013	25.20	25.62	25.12	25.51	182,974	+1.11(+4.55%)
Apr 10, 2013	24.29	24.45	24.08	24.40	231,296	+0.49(+2.05%)
Apr 09, 2013	23.68	24.03	23.68	23.91	97,721	+0.35(+1.49%)
Apr 08, 2013	23.46	23.63	23.20	23.56	270,326	+0.31(+1.33%)
Apr 05, 2013	22.62	23.25	22.62	23.25	238,344	+0.96(+4.31%)
Apr 04, 2013	22.00	22.45	22.00	22.29	60,952	+0.25(+1.13%)
Apr 03, 2013	22.35	22.35	22.00	22.04	106,441	-0.98(-4.26%)
Apr 02, 2013	23.02	23.07	22.86	23.02	43,952	-0.41(-1.76%)

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.