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 30, 2009 9.000 9.000 8.550 8.560 8,749 -0.39(-4.36%)
Jan 29, 2009 8.650 9.050 8.630 8.950 3,762 +0.20(+2.29%)
Jan 28, 2009 8.700 9.100 8.700 8.750 5,757 +0.05(+0.57%)
Jan 27, 2009 8.450 8.750 8.450 8.700 15,783 +0.54(+6.62%)
Jan 26, 2009 8.000 8.300 8.000 8.160 16,360 -0.33(-3.89%)
Jan 23, 2009 8.400 8.850 8.400 8.490 9,503 -0.92(-9.78%)
Jan 22, 2009 9.450 9.750 9.350 9.410 34,418 -0.11(-1.16%)
Jan 21, 2009 9.200 9.600 9.200 9.520 16,718 +0.43(+4.73%)
Jan 20, 2009 9.300 9.300 9.080 9.090 14,857 -0.43(-4.52%)
Jan 16, 2009 9.560 9.850 9.500 9.520 9,131 +0.02(+0.21%)
Jan 15, 2009 9.750 9.750 9.400 9.500 13,993 +0.50(+5.56%)
Jan 14, 2009 9.120 9.120 9.000 9.000 17,738 -0.30(-3.23%)
Jan 13, 2009 9.100 9.350 9.100 9.300 10,342 -0.45(-4.62%)
Jan 12, 2009 9.700 9.850 9.700 9.750 10,171 +0.07(+0.72%)
Jan 09, 2009 9.670 9.750 9.670 9.680 8,272 -0.17(-1.73%)
Jan 08, 2009 9.900 9.900 9.600 9.850 5,761 +0.25(+2.60%)
Jan 07, 2009 9.550 9.600 9.550 9.600 13,743 -0.25(-2.54%)
Jan 06, 2009 9.850 9.900 9.550 9.850 29,808 +0.19(+1.97%)
Jan 05, 2009 9.510 9.850 9.510 9.660 25,340 -0.89(-8.44%)
Jan 02, 2009 10.10 10.75 10.10 10.55 16,920 -0.05(-0.47%)
Dec 31, 2008 10.16 10.60 10.16 10.60 11,902 +0.10(+0.95%)
Dec 30, 2008 10.20 10.50 10.19 10.50 24,772 +0.51(+5.11%)
Dec 29, 2008 9.950 9.990 9.900 9.990 13,380 +0.08(+0.81%)
Dec 26, 2008 9.950 10.23 9.880 9.910 16,263 +0.00(+0.00%)
Dec 24, 2008 9.850 10.15 9.850 9.910 8,255 +0.36(+3.77%)
Dec 23, 2008 9.510 9.650 9.500 9.550 10,485 -0.27(-2.75%)
Dec 22, 2008 9.800 10.04 9.600 9.820 13,100 +0.17(+1.76%)
Dec 19, 2008 9.600 9.790 9.550 9.650 31,859 -0.30(-3.02%)
Dec 18, 2008 10.20 10.55 9.950 9.950 20,974 -0.11(-1.09%)
Dec 17, 2008 9.950 10.35 9.950 10.06 199,172 +0.24(+2.44%)
Dec 16, 2008 9.450 9.950 9.450 9.820 27,420 +0.26(+2.72%)
Dec 15, 2008 9.700 9.820 9.460 9.560 13,584 +0.10(+1.06%)
Dec 12, 2008 9.250 9.600 9.250 9.460 18,741 +0.45(+4.99%)
Dec 11, 2008 9.250 9.600 9.010 9.010 30,095 +0.15(+1.69%)
Dec 10, 2008 9.150 9.150 8.850 8.860 27,275 +0.00(+0.00%)
Dec 09, 2008 8.800 9.050 8.800 8.860 29,939 +0.16(+1.84%)
Dec 08, 2008 8.600 8.900 8.600 8.700 11,088 +0.20(+2.35%)
Dec 05, 2008 8.600 8.800 8.350 8.500 49,586 +0.10(+1.19%)
Dec 04, 2008 8.800 8.800 8.400 8.400 42,844 -0.70(-7.69%)
Dec 03, 2008 9.000 9.350 9.000 9.100 15,260 -0.35(-3.70%)
Dec 02, 2008 9.300 9.600 9.300 9.450 192,067 +0.40(+4.42%)
Dec 01, 2008 9.350 9.900 9.000 9.050 20,550 -0.50(-5.24%)
Nov 28, 2008 9.550 10.00 9.550 9.550 31,952 -0.30(-3.05%)
Nov 26, 2008 10.05 10.05 9.650 9.850 31,720 -0.40(-3.90%)
Nov 25, 2008 10.40 10.52 10.20 10.25 22,178 +0.59(+6.11%)
Nov 24, 2008 8.960 9.800 8.960 9.660 47,588 +0.79(+8.91%)
Nov 21, 2008 9.200 9.200 8.800 8.870 74,558 +0.62(+7.52%)
Nov 20, 2008 8.650 9.000 8.250 8.250 49,993 -0.65(-7.30%)
Nov 19, 2008 9.100 9.450 8.700 8.900 106,829 -0.75(-7.77%)
Nov 18, 2008 9.350 9.740 9.150 9.650 39,444 +0.44(+4.78%)
Nov 17, 2008 9.110 9.600 9.100 9.210 16,439 -0.14(-1.50%)
Nov 14, 2008 9.100 9.740 9.100 9.350 26,511 -0.16(-1.68%)
Nov 13, 2008 9.350 9.950 9.210 9.510 18,076 +0.52(+5.78%)
Nov 12, 2008 9.100 9.250 8.710 8.990 12,956 +0.24(+2.74%)
Nov 11, 2008 9.050 9.050 8.750 8.750 22,007 -0.75(-7.89%)
Nov 10, 2008 9.750 9.750 9.500 9.500 7,416 -0.06(-0.63%)
Nov 07, 2008 9.600 9.750 9.550 9.560 41,441 -0.17(-1.75%)
Nov 06, 2008 8.900 10.09 8.900 9.730 27,370 -0.67(-6.44%)
Nov 05, 2008 10.50 11.00 10.40 10.40 15,291 +0.30(+2.97%)
Nov 04, 2008 10.10 10.20 9.700 10.10 50,040 +0.90(+9.78%)
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.