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 29, 2010 4.250 4.380 4.210 4.370 6,781 -0.15(-3.32%)
Jan 28, 2010 4.450 4.520 4.400 4.520 3,893 -0.10(-2.16%)
Jan 27, 2010 4.430 4.620 4.430 4.620 3,218 +0.03(+0.65%)
Jan 26, 2010 4.580 4.750 4.580 4.590 3,326 -0.08(-1.71%)
Jan 25, 2010 4.460 4.670 4.460 4.670 5,572 +0.17(+3.78%)
Jan 22, 2010 4.510 4.740 4.500 4.500 3,483 -0.10(-2.17%)
Jan 21, 2010 4.450 4.680 4.450 4.600 49,847 +0.02(+0.44%)
Jan 20, 2010 4.440 4.580 4.440 4.580 748 -0.32(-6.53%)
Jan 19, 2010 4.900 4.900 4.680 4.900 4,291 +0.05(+1.03%)
Jan 15, 2010 4.850 4.850 4.850 0 -0.29(-5.64%)
Jan 14, 2010 5.060 5.260 5.060 5.140 18,348 -0.12(-2.28%)
Jan 13, 2010 5.000 5.290 5.000 5.260 7,004 +0.45(+9.36%)
Jan 12, 2010 4.560 4.810 4.560 4.810 4,961 +0.25(+5.48%)
Jan 11, 2010 4.670 4.670 4.560 4.560 9,204 +0.09(+2.01%)
Jan 08, 2010 4.470 4.680 4.470 4.470 1,220 -0.03(-0.67%)
Jan 07, 2010 4.440 4.640 4.440 4.500 12,540 +0.00(+0.00%)
Jan 06, 2010 4.550 4.600 4.460 4.500 5,307 +0.45(+11.11%)
Jan 05, 2010 3.930 4.050 3.930 4.050 11,149 +0.41(+11.26%)
Jan 04, 2010 3.640 3.780 3.640 3.640 3,231 -0.28(-7.14%)
Dec 31, 2009 3.920 3.920 3.920 0 +0.19(+5.09%)
Dec 30, 2009 3.680 3.890 3.680 3.730 16,929 +0.02(+0.54%)
Dec 29, 2009 3.710 3.710 3.710 3.710 2,000 -0.16(-4.13%)
Dec 28, 2009 3.950 3.950 3.860 3.870 3,246 +0.33(+9.32%)
Dec 24, 2009 3.640 3.640 3.540 3.540 4,070 +0.05(+1.43%)
Dec 23, 2009 3.550 3.550 3.490 3.490 16,579 -0.01(-0.29%)
Dec 22, 2009 3.470 3.550 3.470 3.500 15,182 +0.13(+3.86%)
Dec 21, 2009 3.340 3.420 3.340 3.370 25,176 +0.08(+2.43%)
Dec 18, 2009 3.290 3.390 3.290 3.290 6,028 -0.04(-1.20%)
Dec 17, 2009 3.250 3.330 3.250 3.330 8,594 -0.04(-1.19%)
Dec 16, 2009 3.370 3.440 3.370 3.370 11,704 +0.10(+3.06%)
Dec 15, 2009 3.220 3.330 3.220 3.270 6,154 -0.06(-1.80%)
Dec 14, 2009 3.240 3.330 3.240 3.330 8,260 +0.03(+0.91%)
Dec 11, 2009 3.280 3.380 3.280 3.300 4,237 +0.04(+1.23%)
Dec 10, 2009 3.210 3.340 3.210 3.260 12,420 +0.02(+0.62%)
Dec 09, 2009 3.240 3.300 3.240 3.240 2,626 -0.07(-2.11%)
Dec 08, 2009 3.300 3.350 3.300 3.310 4,617 -0.05(-1.49%)
Dec 07, 2009 3.340 3.490 3.340 3.360 1,518 -0.13(-3.72%)
Dec 04, 2009 3.430 3.520 3.410 3.490 5,915 -0.10(-2.79%)
Dec 03, 2009 3.500 3.600 3.500 3.590 9,560 +0.13(+3.76%)
Dec 02, 2009 3.430 3.540 3.430 3.460 2,548 +0.00(+0.00%)
Dec 01, 2009 3.410 3.560 3.410 3.460 19,695 +0.04(+1.17%)
Nov 30, 2009 3.300 3.420 3.300 3.420 118,139 +0.20(+6.21%)
Nov 27, 2009 3.220 3.220 3.120 3.220 3,033 +0.06(+1.90%)
Nov 25, 2009 3.130 3.330 3.130 3.160 4,698 +0.03(+0.96%)
Nov 24, 2009 3.250 3.280 3.130 3.130 15,088 -0.26(-7.67%)
Nov 23, 2009 3.280 3.400 3.280 3.390 7,523 +0.15(+4.63%)
Nov 20, 2009 3.230 3.330 3.230 3.240 10,342 +0.04(+1.25%)
Nov 19, 2009 3.230 3.310 3.200 3.200 6,320 +0.05(+1.59%)
Nov 18, 2009 3.150 3.340 3.150 3.150 11,185 -0.20(-5.97%)
Nov 17, 2009 3.350 3.500 3.350 3.350 4,000 -0.05(-1.47%)
Nov 16, 2009 3.500 3.500 3.400 3.400 3,776 -0.21(-5.82%)
Nov 13, 2009 3.530 3.610 3.520 3.610 34,367 +0.08(+2.27%)
Nov 12, 2009 3.440 3.600 3.440 3.530 6,267 -0.19(-5.11%)
Nov 11, 2009 3.780 3.810 3.550 3.720 19,956 -0.22(-5.58%)
Nov 10, 2009 3.770 3.950 3.770 3.940 5,318 +0.09(+2.34%)
Nov 09, 2009 3.800 3.880 3.800 3.850 3,324 -0.22(-5.41%)
Nov 06, 2009 4.000 4.070 4.000 4.070 8,912 -0.23(-5.35%)
Nov 05, 2009 4.250 4.450 4.250 4.300 4,264 +0.25(+6.17%)
Nov 04, 2009 3.950 4.150 3.940 4.050 6,512 +0.25(+6.58%)
Nov 03, 2009 3.650 3.800 3.650 3.800 7,076 +0.07(+1.88%)
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.