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 28, 2007 5.470 5.590 5.460 5.470 89,536 -0.17(-3.01%)
Sep 27, 2007 4.950 5.710 5.500 5.640 160,723 +0.69(+13.94%)
Sep 26, 2007 4.900 5.000 4.900 4.950 72,497 +0.05(+1.02%)
Sep 25, 2007 4.900 5.050 4.850 4.900 173,016 -0.06(-1.21%)
Sep 24, 2007 4.960 5.100 4.900 4.960 133,100 -0.04(-0.80%)
Sep 21, 2007 5.450 5.150 4.900 5.000 162,874 -0.45(-8.26%)
Sep 20, 2007 5.450 5.510 5.450 5.450 106,856 -0.45(-7.63%)
Sep 19, 2007 5.900 6.050 5.850 5.900 191,156 -0.15(-2.48%)
Sep 18, 2007 6.250 6.100 5.850 6.050 101,469 -0.20(-3.20%)
Sep 17, 2007 6.250 6.330 6.200 6.250 192,932 -0.05(-0.79%)
Sep 14, 2007 6.300 6.400 6.200 6.300 73,668 -0.11(-1.72%)
Sep 13, 2007 6.410 6.500 6.300 6.410 166,864 -0.04(-0.62%)
Sep 12, 2007 7.700 6.550 6.400 6.450 128,008 -1.25(-16.23%)
Sep 11, 2007 7.700 7.700 6.700 7.700 253,633 +0.75(+10.79%)
Sep 10, 2007 6.950 7.010 6.850 6.950 107,306 +0.10(+1.46%)
Sep 07, 2007 6.850 7.550 6.850 6.850 102,500 -0.22(-3.11%)
Sep 06, 2007 7.170 7.150 7.010 7.070 127,711 -0.10(-1.39%)
Sep 05, 2007 7.170 7.250 7.150 7.170 81,368 -0.28(-3.76%)
Sep 04, 2007 7.450 7.510 7.350 7.450 276,068 +0.05(+0.68%)
Aug 31, 2007 7.400 7.450 7.250 7.400 172,795 +0.05(+0.68%)
Aug 30, 2007 7.350 7.500 7.300 7.350 157,533 -0.35(-4.55%)
Aug 29, 2007 7.650 7.800 7.550 7.700 125,202 +0.05(+0.65%)
Aug 28, 2007 7.650 7.750 7.650 7.650 148,692 -0.25(-3.16%)
Aug 27, 2007 7.900 8.050 7.850 7.900 139,855 -0.20(-2.47%)
Aug 24, 2007 8.000 8.150 7.900 8.100 102,343 +0.10(+1.25%)
Aug 23, 2007 8.000 8.100 7.900 8.000 138,083 -0.25(-3.03%)
Aug 22, 2007 8.250 8.250 8.100 8.250 152,278 +0.20(+2.48%)
Aug 21, 2007 8.050 8.200 8.000 8.050 88,199 +0.25(+3.21%)
Aug 20, 2007 7.800 7.850 7.750 7.800 77,386 +0.05(+0.65%)
Aug 17, 2007 7.750 7.900 7.500 7.750 171,272 +0.10(+1.31%)
Aug 16, 2007 7.650 7.900 7.500 7.650 158,765 -0.05(-0.65%)
Aug 15, 2007 7.700 7.800 7.700 7.700 127,373 -0.30(-3.75%)
Aug 14, 2007 8.000 8.200 8.000 8.000 68,874 -0.35(-4.19%)
Aug 13, 2007 8.350 8.450 8.330 8.350 120,122 -0.30(-3.47%)
Aug 10, 2007 8.650 8.850 8.650 8.650 171,941 -0.10(-1.14%)
Aug 09, 2007 8.750 9.300 8.750 8.750 85,229 -0.15(-1.69%)
Aug 08, 2007 8.900 9.000 8.800 8.900 116,417 +0.35(+4.09%)
Aug 07, 2007 8.550 8.700 8.550 8.550 101,128 -0.50(-5.52%)
Aug 06, 2007 9.050 9.300 9.000 9.050 107,985 +0.25(+2.84%)
Aug 03, 2007 8.800 9.200 8.800 8.800 127,342 -0.38(-4.14%)
Aug 02, 2007 9.180 9.200 9.000 9.180 2,056,033 +0.43(+4.91%)
Aug 01, 2007 8.750 8.820 8.700 8.750 84,675 +0.05(+0.57%)
Jul 31, 2007 8.700 8.800 8.650 8.700 70,087 +0.00(+0.00%)
Jul 30, 2007 8.700 8.800 8.700 8.700 40,406 +0.25(+2.96%)
Jul 27, 2007 8.400 8.600 8.400 8.450 67,010 +0.05(+0.60%)
Jul 26, 2007 8.400 8.800 8.400 8.400 72,833 -0.25(-2.89%)
Jul 25, 2007 8.650 8.760 8.650 8.650 134,969 -0.05(-0.57%)
Jul 24, 2007 8.700 8.800 8.650 8.700 91,057 +0.05(+0.58%)
Jul 23, 2007 8.650 8.950 8.600 8.650 64,622 +0.05(+0.58%)
Jul 20, 2007 8.600 8.750 8.600 8.600 96,783 -0.50(-5.49%)
Jul 19, 2007 9.100 9.200 9.100 9.100 133,924 +0.80(+9.64%)
Jul 18, 2007 8.250 8.300 8.200 8.300 111,110 +0.05(+0.61%)
Jul 17, 2007 8.250 8.300 8.250 8.250 60,579 +0.00(+0.00%)
Jul 16, 2007 8.350 8.350 8.250 8.250 35,710 -0.10(-1.20%)
Jul 13, 2007 8.350 8.550 8.300 8.350 37,748 +0.00(+0.00%)
Jul 12, 2007 8.400 8.350 8.150 8.350 33,435 -0.05(-0.60%)
Jul 11, 2007 8.350 8.650 8.350 8.400 31,194 +0.05(+0.60%)
Jul 10, 2007 8.350 8.450 8.350 8.350 39,977 +0.10(+1.21%)
Jul 09, 2007 8.250 8.400 8.250 8.250 82,003 -0.05(-0.60%)
Jul 06, 2007 8.300 8.400 8.200 8.300 68,649 -0.20(-2.35%)
Jul 05, 2007 8.500 8.750 8.450 8.500 40,180 -0.60(-6.59%)
Jul 03, 2007 9.100 9.100 8.950 9.100 47,525 +0.10(+1.11%)
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.