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 (%)
May 28, 2010 3.360 3.360 3.260 3.280 10,196 -0.08(-2.38%)
May 27, 2010 3.320 3.360 3.320 3.360 7,294 +0.01(+0.30%)
May 26, 2010 3.320 3.380 3.320 3.350 23,295 +0.03(+0.90%)
May 25, 2010 3.230 3.320 3.230 3.320 17,845 +0.08(+2.47%)
May 24, 2010 3.250 3.280 3.240 3.240 2,675 -0.06(-1.82%)
May 21, 2010 3.280 3.330 3.210 3.300 7,293 +0.03(+0.92%)
May 20, 2010 3.270 3.320 3.270 3.270 13,674 +0.00(+0.00%)
May 19, 2010 3.290 3.300 3.260 3.270 16,307 -0.07(-2.10%)
May 18, 2010 3.350 3.430 3.220 3.340 12,181 -0.09(-2.62%)
May 17, 2010 3.390 3.430 3.390 3.430 6,163 -0.09(-2.56%)
May 14, 2010 3.600 3.600 3.510 3.520 8,827 +0.10(+2.92%)
May 13, 2010 3.490 3.510 3.420 3.420 8,093 -0.12(-3.39%)
May 12, 2010 3.430 3.540 3.430 3.540 19,699 +0.12(+3.51%)
May 11, 2010 3.420 3.420 3.420 3.420 16,731 -0.33(-8.80%)
May 10, 2010 3.720 3.750 3.720 3.750 27,633 +0.15(+4.17%)
May 07, 2010 3.660 3.690 3.600 3.600 14,670 -0.21(-5.51%)
May 06, 2010 3.750 3.810 3.580 3.810 7,097 +0.01(+0.26%)
May 05, 2010 3.740 3.850 3.740 3.800 14,575 +0.01(+0.26%)
May 04, 2010 3.860 3.860 3.790 3.790 5,793 -0.21(-5.25%)
May 03, 2010 3.860 4.000 3.860 4.000 3,958 +0.10(+2.56%)
Apr 30, 2010 3.900 3.900 3.860 3.900 13,359 -0.04(-1.02%)
Apr 29, 2010 3.870 3.940 3.870 3.940 4,038 +0.09(+2.34%)
Apr 28, 2010 3.940 3.940 3.850 3.850 16,635 -0.09(-2.28%)
Apr 27, 2010 3.980 3.980 3.910 3.940 19,709 -0.11(-2.72%)
Apr 26, 2010 4.000 4.050 4.000 4.050 1,350 +0.00(+0.00%)
Apr 23, 2010 3.960 4.050 3.960 4.050 3,544 +0.00(+0.00%)
Apr 22, 2010 4.010 4.050 3.950 4.050 10,188 -0.05(-1.22%)
Apr 21, 2010 4.060 4.100 4.060 4.100 4,504 +0.11(+2.76%)
Apr 20, 2010 3.960 4.000 3.950 3.990 7,420 -0.07(-1.72%)
Apr 19, 2010 4.050 4.150 4.050 4.060 4,158 -0.20(-4.69%)
Apr 16, 2010 4.270 4.270 4.230 4.260 11,140 +0.10(+2.40%)
Apr 15, 2010 4.150 4.240 4.150 4.160 8,028 -0.02(-0.48%)
Apr 14, 2010 4.150 4.180 4.150 4.180 260 +0.08(+1.95%)
Apr 13, 2010 4.100 4.100 4.100 4.100 11,985 +0.10(+2.50%)
Apr 12, 2010 3.990 4.000 3.990 4.000 2,087 +0.02(+0.50%)
Apr 09, 2010 3.950 4.010 3.950 3.980 5,031 +0.00(+0.00%)
Apr 08, 2010 4.000 4.090 3.960 3.980 6,889 -0.12(-2.93%)
Apr 07, 2010 4.070 4.100 4.060 4.100 5,925 +0.03(+0.74%)
Apr 06, 2010 4.060 4.150 4.060 4.070 10,277 +0.06(+1.50%)
Apr 05, 2010 4.050 4.050 4.010 4.010 8,515 +0.02(+0.50%)
Apr 01, 2010 3.990 3.990 3.990 0 -0.06(-1.48%)
Mar 31, 2010 4.010 4.160 4.010 4.050 10,880 +0.00(+0.00%)
Mar 30, 2010 4.050 4.050 4.050 4.050 7,806 +0.00(+0.00%)
Mar 29, 2010 4.010 4.080 3.980 4.050 10,736 +0.07(+1.76%)
Mar 26, 2010 3.840 3.980 3.840 3.980 9,068 +0.08(+2.05%)
Mar 25, 2010 3.850 3.940 3.850 3.900 5,601 -0.05(-1.27%)
Mar 24, 2010 3.900 3.950 3.900 3.950 10,398 -0.07(-1.74%)
Mar 23, 2010 4.040 4.100 4.000 4.020 2,835 -0.02(-0.50%)
Mar 22, 2010 4.040 4.120 4.040 4.040 2,553 -0.01(-0.25%)
Mar 19, 2010 4.050 4.100 4.050 4.050 3,356 +0.01(+0.25%)
Mar 18, 2010 4.040 4.150 4.040 4.040 6,321 -0.20(-4.72%)
Mar 17, 2010 4.220 4.330 4.220 4.240 12,888 +0.26(+6.53%)
Mar 16, 2010 3.900 3.980 3.900 3.980 12,573 +0.00(+0.00%)
Mar 15, 2010 3.900 3.980 3.900 3.980 2,823 +0.04(+1.02%)
Mar 12, 2010 3.890 3.940 3.890 3.940 18,670 -0.03(-0.76%)
Mar 11, 2010 3.910 3.970 3.910 3.970 4,170 +0.19(+5.03%)
Mar 10, 2010 3.660 3.780 3.660 3.780 9,584 +0.22(+6.18%)
Mar 09, 2010 3.530 3.650 3.530 3.560 3,537 -0.02(-0.56%)
Mar 08, 2010 3.510 3.590 3.510 3.580 13,923 +0.06(+1.70%)
Mar 05, 2010 3.630 3.640 3.500 3.520 5,027 +0.00(+0.00%)
Mar 04, 2010 3.520 3.520 3.520 3.520 2,934 +0.04(+1.15%)
Mar 03, 2010 3.470 3.480 3.470 3.480 11,647 -0.10(-2.79%)
Mar 02, 2010 3.500 3.650 3.500 3.580 1,759 -0.07(-1.92%)
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.