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

Acom Co. Ltd ADR (OP: ACMUY )

N/A UNCHANGED
Last Price Updated: 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, 2006 14.60 14.70 14.20 14.60 861,692 +0.55(+3.91%)
Jan 30, 2006 14.05 14.35 13.80 14.05 18,992 -0.80(-5.39%)
Jan 27, 2006 14.85 15.05 14.70 14.85 1,630,906 -1.15(-7.19%)
Jan 26, 2006 16.00 16.00 15.30 16.00 163,578 +0.40(+2.56%)
Jan 25, 2006 15.60 15.70 15.40 15.60 58,512 +0.00(+0.00%)
Jan 24, 2006 15.60 15.60 15.40 15.60 18,107 +0.20(+1.30%)
Jan 23, 2006 15.40 15.60 15.10 15.40 98,206 +0.45(+3.01%)
Jan 20, 2006 14.95 15.75 14.95 14.95 198,977 -0.55(-3.55%)
Jan 19, 2006 15.50 15.70 15.35 15.50 14,052 -0.05(-0.32%)
Jan 18, 2006 15.55 15.91 15.28 15.55 201,870 -0.30(-1.89%)
Jan 17, 2006 15.85 16.00 15.50 15.85 32,919 -1.05(-6.21%)
Jan 13, 2006 16.90 17.00 16.70 16.90 52,698 -0.20(-1.17%)
Jan 12, 2006 17.10 17.20 16.95 17.10 13,855 -0.20(-1.16%)
Jan 11, 2006 17.30 17.50 16.95 17.30 4,011 +0.20(+1.17%)
Jan 10, 2006 17.10 17.23 16.75 17.10 41,827 -0.50(-2.84%)
Jan 09, 2006 17.60 17.85 17.60 17.60 9,305 -0.10(-0.56%)
Jan 06, 2006 17.70 17.70 17.40 17.70 14,885 +0.85(+5.04%)
Jan 05, 2006 16.85 17.20 16.85 16.85 1,929 -0.10(-0.59%)
Jan 04, 2006 16.65 16.95 16.60 16.95 3,494 +0.30(+1.80%)
Jan 03, 2006 16.65 16.70 16.00 16.65 11,203 +0.55(+3.42%)
Dec 30, 2005 16.10 16.25 16.10 16.10 920 -0.05(-0.31%)
Dec 29, 2005 16.15 16.40 16.10 16.15 18,128 -0.25(-1.52%)
Dec 28, 2005 16.40 16.50 16.30 16.40 168,037 +0.15(+0.92%)
Dec 23, 2005 16.25 16.25 16.10 16.25 13,366 +0.00(+0.00%)
Dec 22, 2005 15.95 16.35 15.85 16.25 152,668 +0.30(+1.88%)
Dec 21, 2005 16.20 15.95 15.60 15.95 37,003 -0.25(-1.54%)
Dec 20, 2005 16.20 16.25 15.90 16.20 53,659 +0.40(+2.53%)
Dec 19, 2005 15.80 15.90 15.50 15.80 35,847 +0.00(+0.00%)
Dec 16, 2005 15.80 16.40 15.40 15.80 52,664 +0.20(+1.28%)
Dec 15, 2005 15.60 15.80 15.50 15.60 39,128 -0.20(-1.27%)
Dec 14, 2005 15.80 16.15 15.80 15.80 149,958 -0.30(-1.86%)
Dec 13, 2005 16.10 16.10 15.50 16.10 34,776 +0.05(+0.31%)
Dec 12, 2005 16.05 16.05 15.70 16.05 24,598 +0.25(+1.58%)
Dec 09, 2005 15.80 15.90 15.50 15.80 34,188 +0.10(+0.64%)
Dec 08, 2005 15.70 15.85 15.60 15.70 30,261 +0.20(+1.29%)
Dec 07, 2005 15.50 15.75 15.50 15.50 44,653 -0.20(-1.27%)
Dec 06, 2005 15.70 15.70 15.45 15.70 36,847 +0.00(+0.00%)
Dec 05, 2005 15.70 15.70 15.35 15.70 42,177 +0.20(+1.29%)
Dec 02, 2005 15.50 15.60 15.20 15.50 33,908 +0.25(+1.64%)
Dec 01, 2005 15.15 15.40 14.95 15.25 40,024 +0.10(+0.66%)
Nov 30, 2005 15.15 15.20 14.85 15.15 41,996 -0.10(-0.66%)
Nov 29, 2005 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Nov 28, 2005 15.25 15.45 15.10 15.25 19,362 +0.00(+0.00%)
Nov 25, 2005 15.25 15.25 15.00 15.25 35,701 -0.90(-5.57%)
Nov 23, 2005 16.15 16.15 15.80 16.15 22,732 +0.30(+1.89%)
Nov 22, 2005 15.85 15.85 15.40 15.85 73,831 +0.10(+0.63%)
Nov 21, 2005 15.75 15.85 15.40 15.75 33,107 +0.20(+1.29%)
Nov 18, 2005 15.55 15.55 15.20 15.55 19,260 +0.00(+0.00%)
Nov 17, 2005 15.55 15.55 15.35 15.55 222,138 -0.10(-0.64%)
Nov 16, 2005 15.65 15.65 15.43 15.65 198,411 +0.40(+2.62%)
Nov 15, 2005 15.25 15.50 15.00 15.25 23,511 -0.45(-2.87%)
Nov 14, 2005 15.70 15.86 15.70 15.70 66,079 -0.50(-3.09%)
Nov 11, 2005 16.20 16.40 16.20 16.20 21,698 +0.20(+1.25%)
Nov 10, 2005 16.00 16.25 15.95 16.00 18,908 +0.05(+0.31%)
Nov 09, 2005 15.95 15.95 15.70 15.95 8,252 +0.25(+1.59%)
Nov 08, 2005 16.00 16.15 15.65 15.70 14,005 -0.30(-1.88%)
Nov 07, 2005 16.00 16.00 15.90 16.00 10,428 +0.10(+0.63%)
Nov 04, 2005 15.90 16.00 15.75 15.90 10,270 -0.30(-1.85%)
Nov 03, 2005 16.20 16.20 15.90 16.20 5,552 +0.10(+0.62%)
Nov 02, 2005 16.10 16.10 15.85 16.10 11,163 +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.