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 (%)
Mar 31, 2008 6.630 6.750 6.500 6.630 92,471 -0.17(-2.50%)
Mar 28, 2008 7.160 6.990 6.800 6.800 54,466 -0.36(-5.03%)
Mar 27, 2008 7.100 7.300 7.060 7.160 101,548 +0.06(+0.85%)
Mar 26, 2008 7.110 7.400 7.100 7.100 96,851 -0.01(-0.14%)
Mar 25, 2008 7.110 7.300 7.050 7.110 99,111 -0.21(-2.87%)
Mar 24, 2008 7.040 7.350 7.100 7.320 73,174 +0.28(+3.98%)
Mar 21, 2008 7.040 7.040 6.700 7.040 170,538 +0.00(+0.00%)
Mar 20, 2008 7.040 7.040 6.700 7.040 170,538 +0.24(+3.53%)
Mar 19, 2008 6.800 7.100 6.800 6.800 199,218 -0.55(-7.48%)
Mar 18, 2008 6.740 7.350 7.110 7.350 104,996 +0.61(+9.05%)
Mar 17, 2008 6.740 6.820 6.610 6.740 98,990 -0.06(-0.88%)
Mar 14, 2008 6.950 7.050 6.750 6.800 110,053 -0.15(-2.16%)
Mar 13, 2008 6.950 6.950 6.700 6.950 97,567 +0.00(+0.00%)
Mar 12, 2008 6.950 7.100 6.900 6.950 118,771 +0.17(+2.51%)
Mar 11, 2008 6.780 6.850 6.700 6.780 139,806 +0.10(+1.50%)
Mar 10, 2008 6.680 6.890 6.600 6.680 122,753 -0.22(-3.19%)
Mar 07, 2008 6.900 7.010 6.850 6.900 84,051 +0.00(+0.00%)
Mar 06, 2008 6.880 7.190 6.900 6.900 59,099 +0.02(+0.29%)
Mar 05, 2008 6.710 7.020 6.750 6.880 107,695 +0.17(+2.53%)
Mar 04, 2008 6.710 6.940 6.700 6.710 200,863 -0.29(-4.14%)
Mar 03, 2008 7.000 7.100 6.800 7.000 102,670 -0.09(-1.27%)
Feb 29, 2008 7.090 7.400 7.010 7.090 67,234 +0.00(+0.00%)
Feb 28, 2008 7.090 7.200 7.060 7.090 64,483 -0.22(-3.01%)
Feb 27, 2008 7.310 7.570 7.300 7.310 114,445 -0.09(-1.22%)
Feb 26, 2008 7.400 7.450 7.200 7.400 153,380 +0.09(+1.23%)
Feb 25, 2008 7.310 7.420 7.180 7.310 140,615 +0.15(+2.09%)
Feb 22, 2008 7.120 7.340 7.100 7.160 111,067 +0.04(+0.56%)
Feb 21, 2008 6.990 7.390 7.060 7.120 134,330 +0.13(+1.86%)
Feb 20, 2008 7.080 7.030 6.810 6.990 90,712 -0.09(-1.27%)
Feb 19, 2008 6.660 7.340 7.000 7.080 132,677 +0.42(+6.31%)
Feb 18, 2008 6.660 6.790 6.650 6.660 142,898 +0.00(+0.00%)
Feb 15, 2008 6.660 6.790 6.650 6.660 142,898 +0.06(+0.91%)
Feb 14, 2008 6.600 6.730 6.500 6.600 147,345 +0.37(+5.94%)
Feb 13, 2008 6.230 6.300 6.050 6.230 315,356 -0.04(-0.64%)
Feb 12, 2008 6.270 6.390 6.110 6.270 81,094 -0.25(-3.83%)
Feb 11, 2008 6.520 6.600 6.400 6.520 69,910 +0.06(+0.93%)
Feb 08, 2008 6.460 6.600 6.350 6.460 155,813 +0.15(+2.38%)
Feb 07, 2008 6.000 6.490 6.250 6.310 120,126 +0.31(+5.17%)
Feb 06, 2008 6.000 6.050 5.910 6.000 180,579 +0.15(+2.56%)
Feb 05, 2008 6.070 6.150 5.850 5.850 166,886 -0.22(-3.62%)
Feb 04, 2008 6.100 6.200 6.050 6.070 103,812 -0.03(-0.49%)
Feb 01, 2008 6.060 6.250 5.950 6.100 159,231 +0.04(+0.66%)
Jan 31, 2008 6.060 6.240 6.010 6.060 522,434 -0.14(-2.26%)
Jan 30, 2008 6.200 6.250 5.800 6.200 441,946 +0.57(+10.12%)
Jan 29, 2008 5.630 5.750 5.550 5.630 145,804 +0.22(+4.07%)
Jan 28, 2008 5.400 5.480 5.300 5.410 196,570 +0.01(+0.19%)
Jan 25, 2008 5.350 5.550 5.380 5.400 324,232 +0.05(+0.93%)
Jan 24, 2008 5.350 5.430 5.200 5.350 259,592 +0.39(+7.86%)
Jan 23, 2008 4.960 5.100 4.800 4.960 283,022 -0.20(-3.88%)
Jan 22, 2008 5.230 5.220 4.850 5.160 179,903 -0.07(-1.34%)
Jan 21, 2008 5.230 5.390 5.200 5.230 317,288 +0.00(+0.00%)
Jan 18, 2008 5.230 5.390 5.200 5.230 317,288 +0.22(+4.39%)
Jan 17, 2008 5.010 5.200 5.010 5.010 161,846 -0.21(-4.02%)
Jan 16, 2008 5.220 5.367 5.100 5.220 391,737 -0.01(-0.19%)
Jan 15, 2008 5.270 5.290 5.150 5.230 286,066 -0.04(-0.76%)
Jan 14, 2008 5.200 5.350 5.100 5.270 236,889 +0.07(+1.35%)
Jan 11, 2008 5.200 5.350 5.050 5.200 242,803 -0.28(-5.11%)
Jan 10, 2008 5.480 5.580 5.300 5.480 94,011 -0.20(-3.52%)
Jan 09, 2008 5.500 5.690 5.540 5.680 179,963 +0.18(+3.27%)
Jan 08, 2008 5.500 5.600 5.350 5.500 137,402 +0.14(+2.61%)
Jan 07, 2008 5.100 27.99 5.250 5.360 388,888 +0.26(+5.10%)
Jan 04, 2008 5.100 5.180 5.010 5.100 156,823 +0.10(+2.00%)
Jan 03, 2008 5.000 5.090 5.000 5.000 240,774 +0.00(+0.00%)
Jan 02, 2008 4.930 5.050 4.910 5.000 99,326 +0.07(+1.42%)
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.