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 (%)
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%)
Nov 03, 2008 9.200 9.200 9.200 0 +0.00(+0.00%)
Oct 31, 2008 9.250 9.300 9.050 9.200 39,600 -0.25(-2.65%)
Oct 30, 2008 9.450 9.550 9.450 9.450 38,773 +0.36(+3.96%)
Oct 29, 2008 8.700 9.090 8.500 9.090 95,168 +1.28(+16.39%)
Oct 28, 2008 7.800 8.400 7.500 7.810 115,800 +1.06(+15.70%)
Oct 27, 2008 6.500 6.850 6.500 6.750 49,630 -1.55(-18.67%)
Oct 24, 2008 8.300 8.500 6.550 8.300 101,636 +1.05(+14.48%)
Oct 23, 2008 7.250 7.850 7.000 7.250 36,158 -1.05(-12.65%)
Oct 22, 2008 8.300 8.300 7.600 8.300 76,169 +1.55(+22.96%)
Oct 21, 2008 6.750 7.250 6.750 6.750 23,551 -0.20(-2.88%)
Oct 20, 2008 6.950 6.950 6.600 6.950 38,598 +0.14(+2.06%)
Oct 17, 2008 6.810 7.200 6.800 6.810 124,002 -0.54(-7.35%)
Oct 16, 2008 7.350 7.450 6.810 7.350 115,696 +0.55(+8.09%)
Oct 15, 2008 6.800 7.550 6.800 6.800 41,332 -1.27(-15.74%)
Oct 14, 2008 7.540 8.100 7.600 8.070 87,820 +0.53(+7.03%)
Oct 13, 2008 7.540 8.000 7.300 7.540 84,588 +0.84(+12.54%)
Oct 10, 2008 6.700 7.250 6.500 6.700 408,209 -0.51(-7.07%)
Oct 09, 2008 7.210 8.350 7.210 7.210 611,233 -1.49(-17.13%)
Oct 08, 2008 8.700 9.100 8.350 8.700 151,898 +0.16(+1.87%)
Oct 07, 2008 8.400 8.750 8.450 8.540 200,187 +0.14(+1.67%)
Oct 06, 2008 8.400 8.750 8.150 8.400 138,102 +0.03(+0.36%)
Oct 03, 2008 8.370 8.580 8.350 8.370 71,037 +0.10(+1.21%)
Oct 02, 2008 8.270 8.550 8.250 8.270 74,539 -0.05(-0.60%)
Oct 01, 2008 8.320 8.600 8.250 8.320 78,555 -0.43(-4.91%)
Sep 30, 2008 8.750 8.750 8.350 8.750 104,397 +0.85(+10.76%)
Sep 29, 2008 8.410 8.400 7.900 7.900 66,779 -0.51(-6.06%)
Sep 26, 2008 8.410 8.640 8.150 8.410 199,316 -0.02(-0.24%)
Sep 25, 2008 8.430 8.430 8.430 8.430 0 +0.00(+0.00%)
Sep 24, 2008 8.430 8.690 8.400 8.430 111,556 +0.33(+4.07%)
Sep 23, 2008 8.210 8.450 8.070 8.100 136,740 -0.11(-1.34%)
Sep 22, 2008 8.210 8.400 8.200 8.210 103,822 -0.55(-6.28%)
Sep 19, 2008 8.760 9.000 8.250 8.760 173,778 -0.14(-1.57%)
Sep 18, 2008 8.900 8.900 8.300 8.900 389,789 +0.80(+9.88%)
Sep 17, 2008 8.100 8.300 8.010 8.100 218,648 -0.45(-5.26%)
Sep 16, 2008 8.550 8.750 8.350 8.550 596,853 +0.85(+11.04%)
Sep 15, 2008 7.700 8.190 7.700 7.700 124,583 -0.40(-4.94%)
Sep 12, 2008 8.100 8.450 8.050 8.100 204,587 -0.16(-1.94%)
Sep 11, 2008 8.260 8.450 8.100 8.260 263,487 +0.16(+1.98%)
Sep 10, 2008 8.100 8.250 8.060 8.100 74,049 +0.25(+3.18%)
Sep 09, 2008 7.850 8.400 7.850 7.850 198,437 -0.65(-7.65%)
Sep 08, 2008 8.500 9.500 7.350 8.500 298,830 +1.45(+20.57%)
Sep 05, 2008 7.050 7.140 6.850 7.050 82,451 +0.20(+2.92%)
Sep 04, 2008 6.850 7.000 6.850 6.850 38,852 -0.18(-2.56%)
Sep 03, 2008 7.030 7.140 7.000 7.030 158,075 +0.07(+1.01%)
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.