Komatsu Ltd ADR (OP: KMTUY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2013	23.57	23.69	23.36	23.43	29,207	-0.33(-1.38%)
Mar 28, 2013	23.68	23.85	23.67	23.76	35,614	-0.30(-1.25%)
Mar 27, 2013	24.06	24.22	23.88	24.06	20,461	-0.23(-0.95%)
Mar 26, 2013	24.45	24.45	24.19	24.29	28,202	-0.12(-0.49%)
Mar 25, 2013	24.71	24.78	24.40	24.41	80,434	-0.21(-0.85%)
Mar 22, 2013	24.13	24.63	24.13	24.62	33,046	+0.93(+3.93%)
Mar 21, 2013	23.88	23.88	23.66	23.69	50,801	+0.02(+0.08%)
Mar 20, 2013	23.75	23.84	23.66	23.67	169,802	-0.10(-0.42%)
Mar 19, 2013	23.54	23.77	23.54	23.77	137,043	+0.26(+1.11%)
Mar 18, 2013	23.13	23.70	23.13	23.51	57,868	+0.46(+2.00%)
Mar 15, 2013	23.00	23.11	23.00	23.05	54,027	-0.25(-1.09%)
Mar 14, 2013	23.06	23.33	23.06	23.30	59,522	-0.40(-1.67%)
Mar 13, 2013	23.64	23.75	23.46	23.70	48,844	+0.09(+0.38%)
Mar 12, 2013	23.81	23.89	23.61	23.61	53,978	-0.33(-1.37%)
Mar 11, 2013	23.80	23.96	23.71	23.94	31,058	+0.37(+1.56%)
Mar 08, 2013	23.60	23.60	23.44	23.57	375,498	-0.03(-0.13%)
Mar 07, 2013	23.44	23.70	23.42	23.60	2,075,649	-0.75(-3.08%)
Mar 06, 2013	24.40	24.62	24.23	24.35	181,069	-0.01(-0.05%)
Mar 05, 2013	24.28	24.47	24.28	24.36	235,436	+0.11(+0.46%)
Mar 04, 2013	24.13	24.32	24.13	24.25	221,327	-0.96(-3.81%)

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.