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, 2007 9.750 9.750 9.300 9.750 1,255,177 +0.40(+4.28%)
Jan 30, 2007 9.350 9.380 9.150 9.350 101,803 -0.15(-1.58%)
Jan 29, 2007 9.500 9.800 9.500 9.500 56,920 -0.35(-3.55%)
Jan 26, 2007 9.850 9.960 9.700 9.850 276,088 +0.22(+2.28%)
Jan 25, 2007 9.630 9.800 9.550 9.630 389,231 -0.37(-3.70%)
Jan 24, 2007 10.00 10.00 9.650 10.00 692,898 +0.35(+3.63%)
Jan 23, 2007 9.650 9.750 9.450 9.650 79,823 -0.15(-1.53%)
Jan 22, 2007 9.800 10.00 9.650 9.800 41,529 +0.01(+0.10%)
Jan 19, 2007 9.790 9.950 9.650 9.790 951,279 +0.34(+3.60%)
Jan 18, 2007 9.450 9.500 9.200 9.450 59,079 +0.05(+0.53%)
Jan 17, 2007 9.400 9.550 9.350 9.400 1,065,499 +0.05(+0.53%)
Jan 16, 2007 9.350 9.350 9.000 9.350 77,081 +0.25(+2.75%)
Jan 12, 2007 9.100 9.200 8.950 9.100 72,822 +0.10(+1.11%)
Jan 11, 2007 9.000 9.050 8.800 9.000 62,579 -0.50(-5.26%)
Jan 10, 2007 9.500 9.550 9.300 9.500 106,018 +0.15(+1.60%)
Jan 09, 2007 9.350 9.600 9.300 9.350 209,141 +0.00(+0.00%)
Jan 08, 2007 9.350 9.450 9.350 9.350 155,421 +0.10(+1.08%)
Jan 05, 2007 9.250 9.300 9.150 9.250 469,586 +0.50(+5.71%)
Jan 04, 2007 8.250 8.900 8.650 8.750 171,904 +0.50(+6.06%)
Jan 03, 2007 8.250 8.440 8.250 8.250 56,277 +0.05(+0.61%)
Dec 29, 2006 8.200 8.482 8.200 8.200 758,538 -0.15(-1.80%)
Dec 28, 2006 8.350 8.550 8.350 8.350 884,232 +0.00(+0.00%)
Dec 27, 2006 8.350 8.490 8.300 8.350 598,979 +0.05(+0.60%)
Dec 26, 2006 8.300 8.400 8.200 8.300 664,746 -0.02(-0.24%)
Dec 22, 2006 8.320 8.550 8.300 8.320 710,037 +0.12(+1.46%)
Dec 21, 2006 8.200 8.500 8.100 8.200 693,917 -0.45(-5.20%)
Dec 20, 2006 8.650 8.700 8.450 8.650 968,601 +0.30(+3.59%)
Dec 19, 2006 8.350 8.450 8.300 8.350 712,983 -0.10(-1.18%)
Dec 18, 2006 8.450 8.650 8.450 8.450 682,460 -0.15(-1.74%)
Dec 15, 2006 8.600 8.850 8.550 8.600 711,188 -0.45(-4.97%)
Dec 14, 2006 9.050 9.100 8.840 9.050 919,595 +0.25(+2.84%)
Dec 13, 2006 8.800 9.050 8.750 8.800 698,772 -0.09(-1.01%)
Dec 12, 2006 8.890 9.000 8.750 8.890 569,963 +0.04(+0.45%)
Dec 11, 2006 8.850 9.100 8.750 8.850 568,040 -0.75(-7.81%)
Dec 08, 2006 9.600 9.705 9.450 9.600 783,534 +0.15(+1.59%)
Dec 07, 2006 9.450 9.570 9.350 9.450 462,525 +0.05(+0.53%)
Dec 06, 2006 9.400 9.650 9.250 9.400 867,524 +0.35(+3.87%)
Dec 05, 2006 9.050 9.400 9.050 9.050 417,174 -0.55(-5.73%)
Dec 04, 2006 9.600 9.750 9.450 9.600 402,305 +0.60(+6.67%)
Dec 01, 2006 9.000 9.200 8.900 9.000 325,902 -0.20(-2.17%)
Nov 30, 2006 9.200 9.500 9.100 9.200 463,464 +0.55(+6.36%)
Nov 29, 2006 8.650 8.850 8.500 8.650 642,385 -0.05(-0.57%)
Nov 28, 2006 8.700 8.950 8.600 8.700 363,862 -0.05(-0.57%)
Nov 27, 2006 8.750 9.100 8.650 8.750 293,278 -0.10(-1.13%)
Nov 24, 2006 8.850 9.150 8.850 8.850 140,099 -0.25(-2.75%)
Nov 22, 2006 9.100 9.200 9.050 9.100 468,133 +0.20(+2.25%)
Nov 21, 2006 8.900 9.130 8.800 8.900 410,833 -0.05(-0.56%)
Nov 20, 2006 8.950 9.250 8.850 8.950 165,024 -0.50(-5.29%)
Nov 17, 2006 9.450 9.600 9.450 9.450 263,241 -0.10(-1.05%)
Nov 16, 2006 9.550 9.850 9.550 9.550 175,601 -0.20(-2.05%)
Nov 15, 2006 9.750 10.19 9.700 9.750 357,477 -0.50(-4.88%)
Nov 14, 2006 10.25 10.30 10.00 10.25 143,468 +0.30(+3.02%)
Nov 13, 2006 9.950 10.10 9.800 9.950 207,873 -0.05(-0.50%)
Nov 10, 2006 10.00 10.35 9.850 10.00 168,093 +0.70(+7.53%)
Nov 09, 2006 9.300 9.750 9.300 9.300 133,744 -0.36(-3.73%)
Nov 08, 2006 9.660 9.850 9.400 9.660 237,392 -0.39(-3.88%)
Nov 07, 2006 10.05 10.20 9.800 10.05 285,157 +0.10(+1.01%)
Nov 06, 2006 9.950 10.15 9.850 9.950 58,379 -0.05(-0.50%)
Nov 03, 2006 10.00 10.15 9.900 10.00 89,964 +0.05(+0.50%)
Nov 02, 2006 9.950 10.20 9.900 9.950 91,017 -0.20(-1.97%)
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.