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 (%)
Jul 31, 2008 7.010 7.450 7.150 7.210 105,321 +0.20(+2.85%)
Jul 30, 2008 6.860 7.150 7.000 7.010 103,986 +0.15(+2.19%)
Jul 29, 2008 6.860 6.950 6.750 6.860 56,600 +0.01(+0.15%)
Jul 28, 2008 6.850 7.050 6.850 6.850 28,428 -0.18(-2.56%)
Jul 25, 2008 7.030 7.200 6.850 7.030 110,432 +0.02(+0.29%)
Jul 24, 2008 7.010 7.140 7.010 7.010 100,113 -0.01(-0.14%)
Jul 23, 2008 7.020 7.100 6.800 7.020 104,720 +0.32(+4.78%)
Jul 22, 2008 6.700 6.700 6.450 6.700 72,462 +0.14(+2.13%)
Jul 21, 2008 6.520 6.590 6.470 6.560 71,690 +0.04(+0.61%)
Jul 18, 2008 6.520 6.550 6.300 6.520 164,506 -0.11(-1.66%)
Jul 17, 2008 6.640 6.770 6.450 6.630 119,172 -0.01(-0.15%)
Jul 16, 2008 6.640 6.700 6.400 6.640 203,852 +0.26(+4.08%)
Jul 15, 2008 6.380 6.470 6.350 6.380 109,064 -0.19(-2.89%)
Jul 14, 2008 6.570 6.720 6.570 6.570 125,812 +0.17(+2.66%)
Jul 11, 2008 6.400 6.490 6.350 6.400 182,324 -0.21(-3.18%)
Jul 10, 2008 6.610 6.630 6.520 6.610 72,958 +0.10(+1.54%)
Jul 09, 2008 6.510 6.670 6.510 6.510 245,909 -0.56(-7.92%)
Jul 08, 2008 7.070 7.100 6.980 7.070 321,808 -0.30(-4.07%)
Jul 07, 2008 7.370 7.490 7.270 7.370 138,681 -0.07(-0.94%)
Jul 04, 2008 7.440 7.550 7.400 7.440 97,925 +0.00(+0.00%)
Jul 03, 2008 7.440 7.550 7.400 7.440 97,925 -0.12(-1.59%)
Jul 02, 2008 7.560 7.830 7.550 7.560 207,898 -0.25(-3.20%)
Jul 01, 2008 7.810 7.850 7.650 7.810 238,928 +0.13(+1.69%)
Jun 30, 2008 7.680 7.800 7.680 7.680 159,315 +0.08(+1.05%)
Jun 27, 2008 7.600 7.750 7.550 7.600 175,070 +0.01(+0.13%)
Jun 26, 2008 7.590 7.900 7.550 7.590 180,704 -0.13(-1.65%)
Jun 25, 2008 7.717 7.800 7.600 7.717 116,649 -0.05(-0.68%)
Jun 24, 2008 7.770 7.940 7.750 7.770 82,689 -0.14(-1.77%)
Jun 23, 2008 7.800 7.980 7.850 7.910 95,486 +0.11(+1.41%)
Jun 20, 2008 7.800 8.100 7.750 7.800 109,708 -0.16(-2.01%)
Jun 19, 2008 7.960 8.050 7.900 7.960 45,286 +0.09(+1.14%)
Jun 18, 2008 7.870 7.990 7.850 7.870 62,627 -0.13(-1.62%)
Jun 17, 2008 8.000 8.100 7.950 8.000 60,204 +0.05(+0.63%)
Jun 16, 2008 7.950 8.070 7.850 7.950 79,612 +0.13(+1.66%)
Jun 13, 2008 7.820 8.000 7.700 7.820 196,742 -0.27(-3.34%)
Jun 12, 2008 8.090 8.130 7.900 8.090 160,818 +0.59(+7.87%)
Jun 11, 2008 7.500 7.800 7.500 7.500 106,313 -0.45(-5.66%)
Jun 10, 2008 7.950 8.000 7.850 7.950 120,951 -0.01(-0.13%)
Jun 09, 2008 7.960 8.200 7.900 7.960 68,382 -0.07(-0.87%)
Jun 06, 2008 8.030 8.150 8.000 8.030 60,102 -0.38(-4.52%)
Jun 05, 2008 8.410 8.490 8.200 8.410 37,825 +0.56(+7.13%)
Jun 04, 2008 7.850 8.100 7.850 7.850 48,149 +0.15(+1.95%)
Jun 03, 2008 7.700 7.800 7.600 7.700 73,723 -0.11(-1.41%)
Jun 02, 2008 7.810 7.970 7.800 7.810 107,556 -0.03(-0.38%)
May 30, 2008 7.650 7.920 7.750 7.840 108,201 +0.19(+2.48%)
May 29, 2008 7.650 7.800 7.600 7.650 269,424 -0.10(-1.29%)
May 28, 2008 7.750 7.800 7.600 7.750 117,241 -0.06(-0.77%)
May 27, 2008 7.750 7.890 7.650 7.810 47,461 +0.06(+0.77%)
May 26, 2008 7.750 8.000 7.700 7.750 91,782 +0.00(+0.00%)
May 23, 2008 7.750 8.000 7.700 7.750 91,782 +0.24(+3.20%)
May 22, 2008 7.510 7.740 7.450 7.510 41,790 +0.21(+2.88%)
May 21, 2008 7.300 7.550 7.140 7.300 43,210 -0.26(-3.44%)
May 20, 2008 7.560 7.730 7.520 7.560 87,938 +0.10(+1.34%)
May 19, 2008 7.330 7.600 7.400 7.460 44,803 +0.13(+1.77%)
May 16, 2008 7.330 7.600 7.330 7.330 102,191 -0.23(-3.04%)
May 15, 2008 7.560 7.620 7.460 7.560 61,411 -0.08(-1.05%)
May 14, 2008 7.640 7.740 7.550 7.640 105,667 +0.34(+4.66%)
May 13, 2008 7.300 7.600 7.250 7.300 34,097 -0.16(-2.14%)
May 12, 2008 7.460 7.650 7.300 7.460 52,573 -0.05(-0.67%)
May 09, 2008 7.820 7.650 7.400 7.510 81,871 -0.31(-3.96%)
May 08, 2008 7.820 7.940 7.750 7.820 36,366 +0.21(+2.76%)
May 07, 2008 7.610 7.940 7.600 7.610 68,670 -0.15(-1.93%)
May 06, 2008 7.760 7.890 7.600 7.760 39,785 +0.03(+0.39%)
May 05, 2008 7.730 7.820 7.650 7.730 35,733 +0.00(+0.00%)
May 02, 2008 7.630 7.830 7.700 7.730 189,707 +0.10(+1.31%)
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.