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, 2011 4.420 4.420 4.400 4.400 1,092 -0.05(-1.12%)
Jan 28, 2011 4.560 4.560 4.450 4.450 5,857 +0.12(+2.77%)
Jan 27, 2011 4.330 4.330 4.330 4.330 3,015 -0.09(-2.04%)
Jan 26, 2011 4.480 4.480 4.420 4.420 6,069 -0.19(-4.12%)
Jan 25, 2011 4.510 4.610 4.450 4.610 8,695 +0.21(+4.77%)
Jan 24, 2011 4.490 4.490 4.400 4.400 14,753 -0.17(-3.72%)
Jan 21, 2011 4.470 4.570 4.470 4.570 4,794 +0.24(+5.54%)
Jan 20, 2011 4.330 4.460 4.330 4.330 6,560 +0.33(+8.25%)
Jan 19, 2011 4.080 4.080 4.000 4.000 13,001 -0.15(-3.61%)
Jan 18, 2011 4.050 4.150 4.050 4.150 3,219 -0.10(-2.35%)
Jan 14, 2011 4.280 4.370 4.250 4.250 9,661 +0.26(+6.52%)
Jan 13, 2011 3.930 3.990 3.870 3.990 13,264 +0.31(+8.42%)
Jan 12, 2011 3.500 3.680 3.500 3.680 949 +0.27(+7.92%)
Jan 11, 2011 3.310 3.410 3.310 3.410 9,892 +0.03(+0.89%)
Jan 10, 2011 3.250 3.380 3.250 3.380 5,516 +0.03(+0.90%)
Jan 07, 2011 3.290 3.350 3.250 3.350 5,466 +0.10(+3.08%)
Jan 06, 2011 3.250 3.330 3.250 3.250 4,576 -0.03(-0.91%)
Jan 05, 2011 3.280 3.280 3.280 3.280 4,633 -0.06(-1.80%)
Jan 04, 2011 3.390 3.440 3.340 3.340 3,826 +0.31(+10.23%)
Jan 03, 2011 3.130 3.130 3.030 3.030 3,699 +0.03(+1.00%)
Dec 31, 2010 3.000 3.000 3.000 3.000 1,663 -0.03(-0.99%)
Dec 30, 2010 3.040 3.040 3.030 3.030 1,798 +0.11(+3.77%)
Dec 29, 2010 2.940 2.940 2.920 2.920 13,588 +0.12(+4.29%)
Dec 28, 2010 2.830 2.850 2.800 2.800 2,384 +0.06(+2.19%)
Dec 27, 2010 2.770 2.770 2.740 2.740 5,789 -0.04(-1.44%)
Dec 23, 2010 2.780 2.780 2.780 2.780 1,191 +0.03(+1.09%)
Dec 22, 2010 2.770 2.770 2.750 2.750 3,920 +0.13(+4.96%)
Dec 21, 2010 2.630 2.670 2.610 2.620 5,107 -0.04(-1.50%)
Dec 20, 2010 2.660 2.660 2.660 2.660 824 -0.02(-0.75%)
Dec 17, 2010 2.680 2.690 2.680 2.680 1,778 -0.01(-0.37%)
Dec 16, 2010 2.680 2.770 2.680 2.690 957 +0.01(+0.37%)
Dec 15, 2010 2.770 2.770 2.680 2.680 2,308 -0.12(-4.29%)
Dec 14, 2010 2.820 2.900 2.800 2.800 4,698 +0.02(+0.72%)
Dec 13, 2010 2.790 2.850 2.780 2.780 4,245 -0.01(-0.36%)
Dec 10, 2010 2.790 2.890 2.790 2.790 4,859 -0.07(-2.45%)
Dec 08, 2010 2.860 2.860 2.860 0 -0.08(-2.72%)
Dec 07, 2010 2.980 3.070 2.940 2.940 4,956 -0.07(-2.33%)
Dec 06, 2010 3.030 3.030 3.010 3.010 4,257 +0.08(+2.73%)
Dec 03, 2010 2.960 3.020 2.920 2.930 8,369 +0.10(+3.53%)
Dec 02, 2010 2.830 2.830 2.830 2.830 1,377 +0.02(+0.71%)
Dec 01, 2010 2.800 2.900 2.800 2.810 4,351 -0.08(-2.77%)
Nov 30, 2010 2.890 2.930 2.890 2.890 3,350 +0.00(+0.00%)
Nov 29, 2010 2.890 2.890 2.890 2.890 3,425 +0.03(+1.05%)
Nov 26, 2010 2.860 2.860 2.780 2.860 2,333 -0.03(-1.04%)
Nov 24, 2010 2.910 2.890 2.890 2.890 1,731 -0.06(-2.03%)
Nov 23, 2010 2.950 2.950 2.950 2.950 3,528 -0.14(-4.53%)
Nov 22, 2010 3.010 3.090 2.960 3.090 2,600 -0.02(-0.64%)
Nov 19, 2010 3.020 3.110 3.020 3.110 6,866 +0.07(+2.30%)
Nov 18, 2010 3.040 3.050 3.040 3.040 29,687 -0.02(-0.65%)
Nov 17, 2010 3.000 3.080 2.990 3.060 15,197 +0.19(+6.62%)
Nov 16, 2010 2.890 2.890 2.870 2.870 5,651 +0.02(+0.70%)
Nov 15, 2010 2.850 2.940 2.850 2.850 11,234 +0.09(+3.26%)
Nov 12, 2010 2.850 2.850 2.760 2.760 871 +0.07(+2.60%)
Nov 11, 2010 2.690 2.770 2.690 2.690 4,002 +0.29(+12.08%)
Nov 10, 2010 2.410 2.460 2.400 2.400 3,530 -0.06(-2.44%)
Nov 09, 2010 2.550 2.550 2.460 2.460 30,481 -0.08(-3.15%)
Nov 08, 2010 2.550 2.550 2.540 2.540 418,611 +0.00(+0.00%)
Nov 05, 2010 2.450 2.540 2.430 2.540 479,828 +0.13(+5.39%)
Nov 04, 2010 2.510 2.510 2.410 2.410 2,313 -0.02(-0.82%)
Nov 03, 2010 2.420 2.500 2.390 2.430 21,601 -0.09(-3.57%)
Nov 02, 2010 2.420 2.520 2.420 2.520 3,578 +0.08(+3.28%)
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.