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 (%)
Sep 29, 2006 10.75 10.85 10.45 10.75 234,587 +0.30(+2.87%)
Sep 28, 2006 10.45 10.80 10.12 10.45 1,703,230 +0.65(+6.63%)
Sep 27, 2006 9.800 10.20 9.800 9.800 43,440 +0.00(+0.00%)
Sep 26, 2006 9.900 10.10 9.750 9.800 642,461 -0.10(-1.01%)
Sep 25, 2006 9.900 10.25 9.900 9.900 64,504 -0.70(-6.60%)
Sep 22, 2006 10.60 10.60 10.01 10.60 773,844 +0.75(+7.61%)
Sep 21, 2006 9.850 10.20 9.850 9.850 142,135 -0.45(-4.37%)
Sep 20, 2006 10.30 10.60 10.30 10.30 31,469 -0.10(-0.96%)
Sep 19, 2006 10.40 10.70 10.40 10.40 226,867 -0.05(-0.48%)
Sep 18, 2006 10.45 10.65 10.40 10.45 49,922 +0.05(+0.48%)
Sep 15, 2006 10.40 10.75 10.40 10.40 48,877 -0.10(-0.95%)
Sep 14, 2006 10.50 10.70 10.40 10.50 39,577 +0.15(+1.45%)
Sep 13, 2006 10.35 10.75 10.25 10.35 32,672 -0.65(-5.91%)
Sep 12, 2006 11.00 11.15 10.75 11.00 21,197 +0.00(+0.00%)
Sep 11, 2006 11.00 11.45 11.00 11.00 23,561 -0.35(-3.08%)
Sep 08, 2006 11.35 11.50 11.15 11.35 19,995 +0.05(+0.44%)
Sep 06, 2006 11.30 11.75 11.30 11.30 20,144 -0.05(-0.44%)
Sep 05, 2006 11.35 11.70 11.31 11.35 42,364 +0.20(+1.79%)
Sep 01, 2006 11.15 11.35 10.85 11.15 73,254 -0.05(-0.45%)
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%)
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.