KUB Historical Prices | Kubota Corporation Common Stock Stock

Dow

0.52% Nasdaq

1.11%

Kubota Corporation (KUB)

-NYSE

86.41 2.41(2.87%) 4:06PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	84.00	84.79	83.97	84.00	38,700	84.00
May 20, 2013	84.10	84.36	83.95	84.36	86,500	84.36
May 17, 2013	85.95	87.12	85.14	86.78	150,100	86.78
May 16, 2013	83.14	83.33	82.30	82.47	30,400	82.47
May 15, 2013	82.95	83.66	82.84	83.65	54,000	83.65
May 14, 2013	79.67	81.00	79.50	80.40	97,700	80.40
May 13, 2013	82.33	83.20	82.02	83.14	114,800	83.14
May 10, 2013	72.48	73.73	72.32	73.63	26,600	73.63
May 9, 2013	71.49	72.12	71.10	71.90	158,800	71.90
May 8, 2013	72.93	73.47	72.93	73.34	76,600	73.34
May 7, 2013	71.13	71.61	71.09	71.42	23,200	71.42
May 6, 2013	70.30	70.88	70.30	70.50	63,600	70.50
May 3, 2013	70.72	71.20	70.47	70.92	46,400	70.92
May 2, 2013	69.42	70.06	68.88	69.97	47,300	69.97
May 1, 2013	71.23	71.43	70.67	70.67	17,000	70.67
Apr 30, 2013	71.97	71.97	71.36	71.55	31,400	71.55
Apr 29, 2013	70.24	71.29	70.21	71.19	45,900	71.19
Apr 26, 2013	70.14	70.70	69.92	70.70	89,800	70.70
Apr 25, 2013	72.47	72.98	72.17	72.75	85,100	72.75
Apr 24, 2013	74.29	74.76	74.11	74.73	62,200	74.73
Apr 23, 2013	72.71	73.52	72.71	73.46	378,200	73.46
Apr 22, 2013	72.75	73.14	72.10	72.88	54,300	72.88
Apr 19, 2013	71.01	71.47	70.91	71.21	54,400	71.21
Apr 18, 2013	70.76	70.76	69.66	69.92	46,800	69.92
Apr 17, 2013	71.36	71.62	70.22	70.57	111,100	70.57
Apr 16, 2013	72.22	72.79	71.86	72.79	200,400	72.79
Apr 15, 2013	73.09	73.19	72.02	72.10	100,400	72.10
Apr 12, 2013	73.99	73.99	73.50	73.73	506,700	73.73
Apr 11, 2013	74.64	74.91	74.34	74.69	91,500	74.69
Apr 10, 2013	71.98	72.48	71.75	72.17	120,700	72.17
Apr 9, 2013	70.60	71.01	70.20	70.80	28,900	70.80
Apr 8, 2013	69.80	70.69	69.74	70.60	58,000	70.60
Apr 5, 2013	69.44	70.31	69.15	70.31	92,100	70.31
Apr 4, 2013	67.90	68.99	67.90	68.75	103,100	68.75
Apr 3, 2013	68.02	68.36	66.59	66.93	527,200	66.93
Apr 2, 2013	68.81	69.50	68.72	69.36	1,238,600	69.36
Apr 1, 2013	70.33	71.96	69.15	69.40	93,200	69.40
Mar 28, 2013	71.92	72.18	71.90	72.17	25,800	72.17
Mar 27, 2013	71.56	71.91	71.17	71.76	39,100	71.76
Mar 26, 2013	72.26	72.52	71.48	72.22	50,800	72.22
Mar 25, 2013	72.56	72.56	71.29	71.44	50,500	71.44
Mar 22, 2013	70.57	71.29	70.57	71.29	28,400	71.29
Mar 21, 2013	71.11	71.30	70.35	70.40	79,600	70.40
Mar 20, 2013	69.01	69.49	68.28	68.90	105,300	68.90
Mar 19, 2013	68.86	68.93	68.25	68.59	101,800	68.59
Mar 18, 2013	68.65	68.91	68.04	68.42	104,100	68.42
Mar 15, 2013	67.99	69.30	67.86	69.30	694,500	69.30
Mar 14, 2013	65.58	65.80	65.21	65.70	40,500	65.70
Mar 13, 2013	63.86	64.77	63.64	64.68	37,400	64.68
Mar 12, 2013	64.18	64.55	63.87	63.98	45,300	63.98
Mar 11, 2013	64.90	65.13	64.61	65.13	95,500	65.13
Mar 8, 2013	64.60	65.01	64.25	64.90	34,700	64.90
Mar 7, 2013	63.07	63.13	62.79	62.90	93,600	62.90
Mar 6, 2013	62.89	63.62	62.89	63.45	67,000	63.45
Mar 5, 2013	62.92	63.34	62.92	63.23	23,500	63.23
Mar 4, 2013	61.63	61.92	61.42	61.90	19,300	61.90
Mar 1, 2013	61.41	61.89	61.23	61.80	35,200	61.80
Feb 28, 2013	60.70	60.79	60.19	60.24	14,900	60.24
Feb 27, 2013	61.39	62.13	61.26	61.97	49,200	61.97
Feb 26, 2013	59.61	59.78	59.33	59.66	40,700	59.66
Feb 25, 2013	58.68	59.21	57.08	57.16	39,400	57.16
Feb 22, 2013	57.93	58.17	57.70	58.14	20,900	58.14
Feb 21, 2013	56.56	56.82	55.98	56.59	23,100	56.59
Feb 20, 2013	58.14	58.31	57.59	57.71	35,500	57.71
Feb 19, 2013	57.66	58.04	57.65	58.00	22,200	58.00
Feb 15, 2013	56.17	56.64	56.17	56.56	29,100	56.56
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On KUB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Kubota Corporation (KUB)