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 (%)
Aug 31, 2006 11.20 11.40 11.00 11.20 29,578 +0.16(+1.45%)
Aug 30, 2006 11.04 11.10 10.65 11.04 105,192 +0.19(+1.75%)
Aug 29, 2006 10.85 11.25 10.85 10.85 54,268 -0.05(-0.46%)
Aug 28, 2006 10.90 11.25 10.80 10.90 20,072 +0.15(+1.40%)
Aug 25, 2006 10.75 11.20 10.75 10.75 301,178 -0.28(-2.54%)
Aug 24, 2006 11.03 11.35 11.00 11.03 19,996 -0.37(-3.25%)
Aug 23, 2006 11.40 11.75 11.40 11.40 41,681 -0.45(-3.80%)
Aug 22, 2006 11.85 12.20 11.85 11.85 21,758 -0.05(-0.42%)
Aug 21, 2006 11.90 12.30 11.80 11.90 22,295 -0.35(-2.86%)
Aug 18, 2006 12.25 12.70 12.25 12.25 29,715 +0.00(+0.00%)
Aug 17, 2006 12.25 12.60 12.25 12.25 24,137 -0.05(-0.41%)
Aug 16, 2006 12.30 12.65 12.25 12.30 18,882 +0.55(+4.68%)
Aug 15, 2006 11.75 11.95 11.75 11.75 47,945 +0.35(+3.07%)
Aug 14, 2006 11.40 11.85 11.40 11.40 14,935 +0.35(+3.17%)
Aug 11, 2006 11.05 11.30 11.00 11.05 20,989 -0.10(-0.90%)
Aug 10, 2006 11.15 11.39 11.15 11.15 60,381 +0.10(+0.90%)
Aug 09, 2006 11.05 11.45 11.05 11.05 286,187 +0.10(+0.91%)
Aug 08, 2006 10.95 11.30 10.95 10.95 409,390 -0.45(-3.95%)
Aug 07, 2006 11.40 11.50 11.10 11.40 34,540 +0.12(+1.06%)
Aug 04, 2006 11.28 11.80 11.28 11.28 37,390 -0.02(-0.18%)
Aug 03, 2006 11.30 11.60 11.25 11.30 56,074 -0.50(-4.24%)
Aug 02, 2006 11.80 12.05 11.60 11.80 24,064 +0.15(+1.29%)
Aug 01, 2006 11.65 11.80 11.45 11.65 21,449 +0.20(+1.75%)
Jul 31, 2006 11.45 11.60 11.15 11.45 67,700 +0.60(+5.53%)
Jul 28, 2006 10.85 11.10 10.65 10.85 23,277 +0.05(+0.46%)
Jul 27, 2006 10.80 11.20 10.80 10.80 33,825 -0.35(-3.14%)
Jul 26, 2006 11.15 11.30 10.90 11.15 50,727 -0.15(-1.33%)
Jul 25, 2006 11.30 11.45 11.20 11.30 126,766 -0.30(-2.59%)
Jul 24, 2006 11.60 12.00 11.55 11.60 16,011 -0.20(-1.69%)
Jul 21, 2006 11.80 12.10 11.65 11.80 13,565 -0.35(-2.88%)
Jul 20, 2006 12.15 12.30 12.05 12.15 63,086 -0.20(-1.62%)
Jul 19, 2006 12.35 12.40 11.85 12.35 20,215 +0.45(+3.78%)
Jul 18, 2006 11.90 12.15 11.70 11.90 62,514 -0.45(-3.64%)
Jul 17, 2006 12.35 12.60 12.15 12.35 47,421 -0.30(-2.37%)
Jul 14, 2006 12.65 12.65 12.35 12.65 146,086 +0.15(+1.20%)
Jul 13, 2006 12.50 12.95 12.50 12.50 17,925 -0.35(-2.72%)
Jul 12, 2006 12.85 13.15 12.80 12.85 728,954 -0.40(-3.02%)
Jul 11, 2006 12.90 13.45 13.20 13.25 40,314 +0.35(+2.71%)
Jul 10, 2006 12.90 13.00 12.40 12.90 14,510 +0.45(+3.61%)
Jul 07, 2006 12.45 13.30 12.40 12.45 87,094 -0.70(-5.32%)
Jul 06, 2006 13.15 13.16 12.50 13.15 131,425 +0.60(+4.78%)
Jul 05, 2006 12.55 13.50 12.55 12.55 29,429 -0.95(-7.04%)
Jul 03, 2006 13.50 13.75 13.25 13.50 26,451 +0.15(+1.12%)
Jun 30, 2006 13.35 13.80 13.35 13.35 23,254 -0.40(-2.91%)
Jun 29, 2006 13.75 13.75 13.75 13.75 0 +0.75(+5.77%)
Jun 28, 2006 13.00 13.35 13.00 13.00 29,700 -0.10(-0.76%)
Jun 27, 2006 13.10 13.40 13.00 13.10 37,700 -0.15(-1.13%)
Jun 23, 2006 13.25 13.35 13.25 13.25 32,453 +0.00(+0.00%)
Jun 22, 2006 13.25 13.50 13.25 13.25 54,172 +0.10(+0.76%)
Jun 21, 2006 13.15 13.30 13.05 13.15 45,594 +0.00(+0.00%)
Jun 20, 2006 13.15 13.35 13.05 13.15 31,731 -0.05(-0.38%)
Jun 19, 2006 13.20 13.65 13.15 13.20 37,519 -0.20(-1.49%)
Jun 16, 2006 13.40 13.75 13.40 13.40 57,239 -0.60(-4.29%)
Jun 15, 2006 14.00 14.15 13.70 14.00 32,400 +0.30(+2.19%)
Jun 14, 2006 13.70 14.05 13.65 13.70 57,637 +0.25(+1.86%)
Jun 13, 2006 13.45 13.75 13.40 13.45 27,867 -0.55(-3.93%)
Jun 12, 2006 14.00 14.30 13.55 14.00 21,010 +0.20(+1.45%)
Jun 09, 2006 13.80 14.15 13.79 13.80 18,086 -0.10(-0.72%)
Jun 08, 2006 13.90 14.15 13.50 13.90 33,097 -0.30(-2.11%)
Jun 07, 2006 14.20 14.75 14.15 14.20 43,589 +0.05(+0.35%)
Jun 06, 2006 14.15 14.80 14.10 14.15 25,994 -0.50(-3.41%)
Jun 05, 2006 14.65 15.15 14.65 14.65 330,430 -0.55(-3.62%)
Jun 02, 2006 15.20 15.65 15.00 15.20 59,332 -0.05(-0.33%)
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.