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 24, 2011 3.630 3.630 3.630 3.630 328 -0.04(-1.09%)
May 23, 2011 3.770 3.770 3.670 3.670 1,238 -0.13(-3.42%)
May 19, 2011 3.800 3.800 3.800 3.800 0 -0.03(-0.78%)
May 18, 2011 3.830 3.830 3.830 3.830 2,060 +0.20(+5.51%)
May 17, 2011 3.630 3.630 3.630 3.630 276 -0.13(-3.46%)
May 16, 2011 3.760 3.760 3.760 3.760 1,646 -0.16(-4.08%)
May 13, 2011 3.920 3.920 3.920 3.920 724 +0.08(+2.08%)
May 10, 2011 3.840 3.840 3.840 0 +0.06(+1.59%)
May 09, 2011 3.780 3.780 3.780 3.780 480 -0.22(-5.50%)
May 06, 2011 4.000 4.000 4.000 4.000 490 +0.26(+6.95%)
May 04, 2011 3.740 3.740 3.740 0 -0.08(-2.09%)
May 03, 2011 3.820 3.820 3.820 3.820 1,000 +0.03(+0.79%)
May 02, 2011 3.790 3.790 3.790 3.790 2,722 +0.22(+6.16%)
Apr 29, 2011 3.570 3.570 3.570 3.570 2,082 +0.05(+1.42%)
Apr 28, 2011 3.570 3.570 3.520 3.520 1,465 -0.06(-1.68%)
Apr 27, 2011 3.540 3.580 3.540 3.580 889 +0.07(+1.99%)
Apr 26, 2011 3.550 3.550 3.500 3.510 1,197 -0.05(-1.40%)
Apr 25, 2011 3.560 3.560 3.560 3.560 608 +0.07(+2.01%)
Apr 21, 2011 3.490 3.570 3.490 3.490 1,420 +0.03(+0.87%)
Apr 20, 2011 3.460 3.460 3.460 3.460 3,410 +0.10(+2.98%)
Apr 18, 2011 3.360 3.360 3.360 3.360 0 +0.00(+0.00%)
Apr 15, 2011 3.360 3.400 3.360 3.360 2,014 +0.38(+12.75%)
Apr 12, 2011 2.980 2.980 2.980 2.980 0 -0.07(-2.30%)
Apr 11, 2011 3.050 3.050 3.050 3.050 1,400 +0.07(+2.35%)
Apr 07, 2011 2.980 2.980 2.980 2.980 0 -0.23(-7.17%)
Apr 05, 2011 3.210 3.210 3.210 3.210 0 -0.01(-0.31%)
Apr 04, 2011 3.230 3.230 3.220 3.220 1,339 +0.02(+0.63%)
Apr 01, 2011 3.210 3.210 3.200 3.200 11,859 -0.03(-0.93%)
Mar 31, 2011 3.230 3.320 3.230 3.230 14,705 +0.10(+3.19%)
Mar 30, 2011 3.150 3.150 3.060 3.130 23,059 -0.09(-2.80%)
Mar 29, 2011 3.170 3.250 3.170 3.220 1,556 +0.18(+5.92%)
Mar 28, 2011 3.040 3.040 3.040 3.040 4,491 -0.13(-4.10%)
Mar 25, 2011 3.130 3.170 3.130 3.170 1,430 -0.12(-3.65%)
Mar 23, 2011 3.290 3.290 3.290 3.290 0 +0.02(+0.61%)
Mar 22, 2011 3.270 3.270 3.270 3.270 1,400 +0.37(+12.76%)
Mar 21, 2011 2.900 3.010 2.900 2.900 9,301 +0.00(+0.00%)
Mar 18, 2011 2.900 2.980 2.900 2.900 3,076 -0.12(-3.97%)
Mar 17, 2011 2.930 3.020 2.860 3.020 3,965 +0.24(+8.63%)
Mar 16, 2011 2.780 2.780 2.780 2.780 686 -0.01(-0.36%)
Mar 15, 2011 2.800 2.800 2.640 2.790 4,946 -0.29(-9.42%)
Mar 14, 2011 3.040 3.080 2.980 3.080 2,132 -0.47(-13.24%)
Mar 11, 2011 3.630 3.730 3.550 3.550 2,076 -0.01(-0.28%)
Mar 10, 2011 3.790 3.790 3.560 3.560 2,971 -0.38(-9.64%)
Mar 09, 2011 3.940 4.040 3.940 3.940 1,953 -0.09(-2.23%)
Mar 07, 2011 4.030 4.030 4.030 4.030 0 -0.17(-4.05%)
Mar 04, 2011 4.200 4.200 4.200 4.200 1,640 +0.08(+1.94%)
Mar 03, 2011 4.120 4.120 4.120 4.120 1,132 -0.03(-0.72%)
Mar 02, 2011 4.150 4.150 4.150 4.150 5,619 -0.26(-5.90%)
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.