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 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%)
May 01, 2008 7.630 7.700 7.350 7.630 61,764 -0.07(-0.91%)
Apr 30, 2008 7.700 7.800 7.660 7.700 141,783 -0.08(-1.03%)
Apr 29, 2008 7.780 7.900 7.750 7.780 56,582 -0.02(-0.26%)
Apr 28, 2008 7.800 7.900 7.290 7.800 87,531 +0.55(+7.59%)
Apr 25, 2008 7.210 7.290 7.100 7.250 81,274 +0.04(+0.55%)
Apr 24, 2008 7.210 7.250 7.000 7.210 80,660 +0.09(+1.26%)
Apr 23, 2008 7.120 7.200 7.050 7.120 52,017 +0.40(+5.95%)
Apr 22, 2008 6.720 6.950 6.710 6.720 97,363 -0.20(-2.89%)
Apr 21, 2008 6.920 7.050 6.850 6.920 61,436 -0.08(-1.14%)
Apr 18, 2008 7.000 7.050 6.760 7.000 35,485 +0.05(+0.72%)
Apr 17, 2008 6.950 6.990 6.850 6.950 70,194 +0.02(+0.29%)
Apr 16, 2008 6.930 7.000 6.750 6.930 108,229 +0.46(+7.11%)
Apr 15, 2008 6.470 6.700 6.400 6.470 80,734 +0.06(+0.94%)
Apr 14, 2008 6.380 6.540 6.350 6.410 79,610 +0.03(+0.47%)
Apr 11, 2008 6.460 6.650 6.360 6.380 36,223 -0.08(-1.24%)
Apr 10, 2008 6.460 6.650 6.450 6.460 48,352 -0.14(-2.12%)
Apr 09, 2008 6.600 10.80 6.550 6.600 70,329 -0.18(-2.65%)
Apr 08, 2008 7.130 6.820 6.650 6.780 52,580 -0.35(-4.91%)
Apr 07, 2008 7.130 7.230 7.050 7.130 44,479 +0.18(+2.59%)
Apr 04, 2008 6.950 7.040 6.850 6.950 70,063 +0.06(+0.87%)
Apr 03, 2008 6.890 6.900 6.750 6.890 71,584 -0.06(-0.86%)
Apr 02, 2008 6.810 7.050 6.800 6.950 85,814 +0.14(+2.06%)
Apr 01, 2008 6.630 6.900 6.500 6.810 75,983 +0.18(+2.71%)
Mar 31, 2008 6.630 6.750 6.500 6.630 92,471 -0.17(-2.50%)
Mar 28, 2008 7.160 6.990 6.800 6.800 54,466 -0.36(-5.03%)
Mar 27, 2008 7.100 7.300 7.060 7.160 101,548 +0.06(+0.85%)
Mar 26, 2008 7.110 7.400 7.100 7.100 96,851 -0.01(-0.14%)
Mar 25, 2008 7.110 7.300 7.050 7.110 99,111 -0.21(-2.87%)
Mar 24, 2008 7.040 7.350 7.100 7.320 73,174 +0.28(+3.98%)
Mar 21, 2008 7.040 7.040 6.700 7.040 170,538 +0.00(+0.00%)
Mar 20, 2008 7.040 7.040 6.700 7.040 170,538 +0.24(+3.53%)
Mar 19, 2008 6.800 7.100 6.800 6.800 199,218 -0.55(-7.48%)
Mar 18, 2008 6.740 7.350 7.110 7.350 104,996 +0.61(+9.05%)
Mar 17, 2008 6.740 6.820 6.610 6.740 98,990 -0.06(-0.88%)
Mar 14, 2008 6.950 7.050 6.750 6.800 110,053 -0.15(-2.16%)
Mar 13, 2008 6.950 6.950 6.700 6.950 97,567 +0.00(+0.00%)
Mar 12, 2008 6.950 7.100 6.900 6.950 118,771 +0.17(+2.51%)
Mar 11, 2008 6.780 6.850 6.700 6.780 139,806 +0.10(+1.50%)
Mar 10, 2008 6.680 6.890 6.600 6.680 122,753 -0.22(-3.19%)
Mar 07, 2008 6.900 7.010 6.850 6.900 84,051 +0.00(+0.00%)
Mar 06, 2008 6.880 7.190 6.900 6.900 59,099 +0.02(+0.29%)
Mar 05, 2008 6.710 7.020 6.750 6.880 107,695 +0.17(+2.53%)
Mar 04, 2008 6.710 6.940 6.700 6.710 200,863 -0.29(-4.14%)
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.