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 (%)
Oct 29, 2010 2.810 2.910 2.750 2.760 5,865 -0.21(-7.07%)
Oct 28, 2010 3.060 3.060 2.960 2.970 2,527 -0.04(-1.33%)
Oct 27, 2010 2.930 3.030 2.910 3.010 4,177 +0.15(+5.24%)
Oct 25, 2010 2.870 2.870 2.850 2.860 15,775 +0.12(+4.38%)
Oct 22, 2010 2.740 2.740 2.740 2.740 2,562 +0.11(+4.18%)
Oct 21, 2010 2.640 2.700 2.630 2.630 2,279 -0.12(-4.36%)
Oct 20, 2010 2.750 2.810 2.740 2.750 2,094 -0.01(-0.36%)
Oct 19, 2010 2.710 2.770 2.710 2.760 6,779 -0.18(-6.12%)
Oct 18, 2010 2.870 2.940 2.870 2.940 3,201 +0.16(+5.76%)
Oct 15, 2010 2.850 2.850 2.770 2.780 5,627 -0.29(-9.45%)
Oct 14, 2010 3.050 3.070 3.000 3.070 1,025 -0.10(-3.15%)
Oct 13, 2010 3.160 3.270 3.160 3.170 3,276 -0.31(-8.91%)
Oct 12, 2010 3.460 3.480 3.460 3.480 608 -0.15(-4.13%)
Oct 11, 2010 3.620 3.650 3.620 3.630 5,694 +0.02(+0.55%)
Oct 08, 2010 3.600 3.650 3.600 3.610 3,591 -0.11(-2.96%)
Oct 07, 2010 3.720 3.720 3.720 3.720 1,260 +0.08(+2.20%)
Oct 06, 2010 3.640 3.660 3.640 3.640 3,532 -0.02(-0.55%)
Oct 05, 2010 3.590 3.660 3.590 3.660 2,115 +0.14(+3.98%)
Oct 04, 2010 3.520 3.520 3.520 3.520 1,652 -0.27(-7.12%)
Oct 01, 2010 3.750 3.790 3.750 3.790 585 +0.05(+1.34%)
Sep 30, 2010 3.750 3.750 3.730 3.740 5,295 -0.10(-2.60%)
Sep 29, 2010 3.840 3.840 3.840 3.840 3,983 -0.06(-1.54%)
Sep 28, 2010 3.880 3.900 3.880 3.900 2,372 -0.14(-3.47%)
Sep 27, 2010 3.940 4.040 3.940 4.040 2,301 -0.37(-8.39%)
Sep 24, 2010 4.380 4.480 4.380 4.410 28,401 -0.03(-0.68%)
Sep 23, 2010 4.430 4.450 4.400 4.440 14,104 +0.01(+0.23%)
Sep 22, 2010 4.460 4.460 4.430 4.430 8,884 +0.03(+0.68%)
Sep 21, 2010 4.480 4.500 4.400 4.400 9,857 +0.58(+15.18%)
Sep 20, 2010 3.800 3.820 3.800 3.820 2,697 +0.02(+0.53%)
Sep 17, 2010 3.800 3.800 3.780 3.800 5,505 +0.26(+7.34%)
Sep 15, 2010 3.540 3.590 3.520 3.540 3,501 -0.16(-4.32%)
Sep 14, 2010 3.600 3.700 3.580 3.700 1,331 +0.08(+2.21%)
Sep 13, 2010 3.640 3.650 3.610 3.620 5,800 +0.02(+0.56%)
Sep 10, 2010 3.670 3.670 3.600 3.600 3,064 -0.11(-2.96%)
Sep 09, 2010 3.710 3.730 3.710 3.710 5,234 -0.03(-0.80%)
Sep 08, 2010 3.740 3.790 3.740 3.740 1,466 -0.15(-3.86%)
Sep 07, 2010 3.890 3.940 3.810 3.890 2,353 +0.05(+1.30%)
Sep 03, 2010 3.780 3.870 3.780 3.840 2,413 +0.05(+1.32%)
Sep 02, 2010 3.790 3.790 3.790 3.790 445 -0.09(-2.32%)
Sep 01, 2010 3.750 3.880 3.750 3.880 1,260 +0.16(+4.30%)
Aug 31, 2010 3.740 3.800 3.720 3.720 3,762 -0.19(-4.86%)
Aug 30, 2010 3.830 3.910 3.830 3.910 1,519 +0.11(+2.89%)
Aug 27, 2010 3.790 3.800 3.790 3.800 2,242 +0.00(+0.00%)
Aug 26, 2010 3.800 3.880 3.800 3.800 4,987 +0.02(+0.53%)
Aug 25, 2010 3.770 3.900 3.770 3.780 5,592 -0.12(-3.08%)
Aug 24, 2010 3.910 3.910 3.890 3.900 3,998 -0.25(-6.02%)
Aug 23, 2010 4.050 4.150 4.050 4.150 2,057 +0.13(+3.23%)
Aug 20, 2010 4.020 4.020 4.020 4.020 3,620 -0.18(-4.29%)
Aug 19, 2010 4.130 4.200 4.130 4.200 2,434 +0.11(+2.69%)
Aug 18, 2010 4.080 4.180 4.080 4.090 628 -0.11(-2.62%)
Aug 17, 2010 4.180 4.200 4.180 4.200 11,115 +0.13(+3.19%)
Aug 16, 2010 4.070 4.160 4.070 4.070 6,796 -0.06(-1.45%)
Aug 13, 2010 4.040 4.130 4.040 4.130 1,626 +0.08(+1.98%)
Aug 12, 2010 4.030 4.050 3.940 4.050 2,291 -0.16(-3.80%)
Aug 11, 2010 4.280 4.280 4.210 4.210 4,964 -0.29(-6.44%)
Aug 10, 2010 4.440 4.510 4.440 4.500 10,498 +0.01(+0.22%)
Aug 09, 2010 4.490 4.580 4.490 4.490 4,443 +0.04(+0.90%)
Aug 06, 2010 4.400 4.520 4.360 4.450 3,674 +0.03(+0.68%)
Aug 05, 2010 4.420 4.500 4.420 4.420 2,047 +0.05(+1.14%)
Aug 04, 2010 4.370 4.470 4.370 4.370 2,677 -0.14(-3.10%)
Aug 03, 2010 4.410 4.510 4.410 4.510 4,106 +0.07(+1.58%)
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.