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 (%)
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%)
Mar 01, 2011 4.490 4.490 4.380 4.410 4,441 -0.02(-0.45%)
Feb 28, 2011 4.530 4.530 4.430 4.430 2,627 +0.13(+3.02%)
Feb 25, 2011 4.300 4.300 4.300 4.300 184 -0.02(-0.46%)
Feb 24, 2011 4.320 4.420 4.320 4.320 2,147 -0.15(-3.36%)
Feb 23, 2011 4.530 4.530 4.450 4.470 2,755 -0.13(-2.83%)
Feb 22, 2011 4.700 4.700 4.600 4.600 1,232 -0.68(-12.88%)
Feb 18, 2011 5.280 5.380 5.280 5.280 2,678 +0.19(+3.73%)
Feb 17, 2011 5.170 5.170 5.090 5.090 1,494 +0.19(+3.88%)
Feb 16, 2011 4.890 5.120 4.890 4.900 2,163 +0.36(+7.93%)
Feb 15, 2011 4.540 4.540 4.540 4.540 971 +0.00(+0.00%)
Feb 14, 2011 4.600 4.600 4.500 4.540 9,517 +0.16(+3.65%)
Feb 11, 2011 4.380 4.380 4.380 4.380 1,232 +0.00(+0.00%)
Feb 10, 2011 4.480 4.480 4.380 4.380 4,236 +0.02(+0.46%)
Feb 09, 2011 4.360 4.360 4.360 4.360 2,520 -0.14(-3.11%)
Feb 08, 2011 4.500 4.500 4.400 4.500 1,475 +0.24(+5.63%)
Feb 07, 2011 4.360 4.360 4.260 4.260 560 -0.03(-0.70%)
Feb 04, 2011 4.350 4.450 4.290 4.290 8,061 -0.11(-2.50%)
Feb 03, 2011 4.390 4.400 4.390 4.400 2,647 -0.22(-4.76%)
Feb 02, 2011 4.830 4.850 4.620 4.620 4,517 +0.19(+4.29%)
Feb 01, 2011 4.430 4.520 4.430 4.430 7,084 +0.03(+0.68%)
Jan 31, 2011 4.420 4.420 4.400 4.400 1,092 -0.05(-1.12%)
Jan 28, 2011 4.560 4.560 4.450 4.450 5,857 +0.12(+2.77%)
Jan 27, 2011 4.330 4.330 4.330 4.330 3,015 -0.09(-2.04%)
Jan 26, 2011 4.480 4.480 4.420 4.420 6,069 -0.19(-4.12%)
Jan 25, 2011 4.510 4.610 4.450 4.610 8,695 +0.21(+4.77%)
Jan 24, 2011 4.490 4.490 4.400 4.400 14,753 -0.17(-3.72%)
Jan 21, 2011 4.470 4.570 4.470 4.570 4,794 +0.24(+5.54%)
Jan 20, 2011 4.330 4.460 4.330 4.330 6,560 +0.33(+8.25%)
Jan 19, 2011 4.080 4.080 4.000 4.000 13,001 -0.15(-3.61%)
Jan 18, 2011 4.050 4.150 4.050 4.150 3,219 -0.10(-2.35%)
Jan 14, 2011 4.280 4.370 4.250 4.250 9,661 +0.26(+6.52%)
Jan 13, 2011 3.930 3.990 3.870 3.990 13,264 +0.31(+8.42%)
Jan 12, 2011 3.500 3.680 3.500 3.680 949 +0.27(+7.92%)
Jan 11, 2011 3.310 3.410 3.310 3.410 9,892 +0.03(+0.89%)
Jan 10, 2011 3.250 3.380 3.250 3.380 5,516 +0.03(+0.90%)
Jan 07, 2011 3.290 3.350 3.250 3.350 5,466 +0.10(+3.08%)
Jan 06, 2011 3.250 3.330 3.250 3.250 4,576 -0.03(-0.91%)
Jan 05, 2011 3.280 3.280 3.280 3.280 4,633 -0.06(-1.80%)
Jan 04, 2011 3.390 3.440 3.340 3.340 3,826 +0.31(+10.23%)
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.