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 29, 2009 6.300 6.590 6.300 6.430 19,409 -0.17(-2.58%)
May 28, 2009 6.460 6.650 6.460 6.600 14,146 +0.04(+0.61%)
May 27, 2009 6.560 6.610 6.560 6.560 1,699 -0.14(-2.09%)
May 26, 2009 6.530 6.860 6.530 6.700 5,875 -0.01(-0.15%)
May 22, 2009 6.560 6.740 6.550 6.710 12,823 +0.15(+2.29%)
May 21, 2009 6.450 6.560 6.450 6.560 5,698 -0.04(-0.61%)
May 20, 2009 6.340 6.650 6.340 6.600 3,993 +0.06(+0.92%)
May 19, 2009 6.650 6.700 6.510 6.540 11,776 -0.24(-3.54%)
May 18, 2009 6.400 6.780 6.400 6.780 14,094 +0.02(+0.30%)
May 15, 2009 6.700 6.930 6.700 6.760 8,429 +0.39(+6.12%)
May 14, 2009 6.300 6.490 6.300 6.370 10,810 +0.12(+1.92%)
May 13, 2009 6.260 6.490 6.250 6.250 5,267 -0.30(-4.58%)
May 12, 2009 6.390 6.550 6.380 6.550 5,174 +0.13(+2.02%)
May 11, 2009 6.470 6.500 6.420 6.420 13,629 +0.02(+0.31%)
May 08, 2009 6.100 6.400 6.100 6.400 13,899 +0.39(+6.49%)
May 07, 2009 6.050 6.050 6.000 6.010 12,893 -0.14(-2.28%)
May 06, 2009 6.040 6.250 6.030 6.150 10,010 +0.11(+1.82%)
May 05, 2009 6.000 6.040 6.000 6.040 1,202 +0.01(+0.17%)
May 04, 2009 6.030 6.150 6.030 6.030 23,090 +0.13(+2.20%)
May 01, 2009 5.710 6.030 5.710 5.900 29,407 -0.10(-1.67%)
Apr 30, 2009 5.860 6.100 5.860 6.000 15,670 +0.02(+0.33%)
Apr 29, 2009 5.860 6.050 5.860 5.980 3,107 -0.05(-0.83%)
Apr 28, 2009 5.860 6.040 5.860 6.030 10,380 +0.11(+1.86%)
Apr 27, 2009 5.800 5.980 5.800 5.920 5,096 -0.31(-4.98%)
Apr 24, 2009 6.170 6.350 6.170 6.230 12,181 +0.31(+5.24%)
Apr 23, 2009 5.900 5.920 5.900 5.920 10,518 -0.24(-3.90%)
Apr 22, 2009 6.120 6.300 6.120 6.160 11,018 -0.04(-0.65%)
Apr 21, 2009 6.060 6.300 6.060 6.200 12,404 +0.14(+2.31%)
Apr 20, 2009 6.150 6.150 6.060 6.060 12,313 -0.44(-6.77%)
Apr 17, 2009 6.470 6.700 6.470 6.500 3,281 -0.31(-4.55%)
Apr 16, 2009 6.670 6.900 6.670 6.810 6,278 -0.19(-2.71%)
Apr 15, 2009 6.810 7.100 6.810 7.000 4,995 +0.00(+0.00%)
Apr 14, 2009 7.150 7.150 7.000 7.000 5,339 -0.22(-3.05%)
Apr 13, 2009 7.050 7.400 7.050 7.220 7,443 +0.36(+5.25%)
Apr 09, 2009 6.720 6.870 6.720 6.860 85,162 +0.22(+3.31%)
Apr 08, 2009 6.700 6.700 6.620 6.640 24,456 +0.04(+0.61%)
Apr 07, 2009 6.550 6.620 6.550 6.600 8,021 -0.10(-1.49%)
Apr 06, 2009 6.610 6.750 6.600 6.700 14,443 -0.25(-3.60%)
Apr 03, 2009 6.900 7.190 6.900 6.950 3,407 -0.25(-3.47%)
Apr 02, 2009 7.030 7.350 7.030 7.200 8,906 +0.11(+1.55%)
Apr 01, 2009 6.950 7.100 6.950 7.090 10,742 -0.01(-0.14%)
Mar 31, 2009 7.020 7.200 7.020 7.100 18,383 -0.51(-6.70%)
Mar 30, 2009 7.610 7.610 7.560 7.610 21,291 -0.54(-6.63%)
Mar 26, 2009 7.960 8.150 7.930 8.150 27,555 +0.54(+7.10%)
Mar 25, 2009 7.560 7.840 7.520 7.610 14,942 -0.43(-5.35%)
Mar 24, 2009 7.960 8.300 7.960 8.040 7,094 -0.40(-4.74%)
Mar 23, 2009 8.400 8.650 8.360 8.440 13,833 +0.58(+7.38%)
Mar 20, 2009 7.990 8.000 7.850 7.860 29,149 -0.25(-3.08%)
Mar 19, 2009 8.160 8.160 8.110 8.110 21,102 +0.44(+5.74%)
Mar 18, 2009 7.410 7.740 7.410 7.670 13,301 -0.28(-3.52%)
Mar 17, 2009 7.850 8.080 7.810 7.950 12,193 +0.94(+13.41%)
Mar 16, 2009 6.980 7.200 6.980 7.010 25,873 +0.95(+15.68%)
Mar 13, 2009 6.010 6.200 6.010 6.060 8,482 -0.24(-3.81%)
Mar 12, 2009 6.040 6.300 6.040 6.300 23,030 +0.05(+0.80%)
Mar 11, 2009 6.070 6.250 6.070 6.250 33,273 +0.07(+1.13%)
Mar 10, 2009 5.900 6.290 5.900 6.180 25,463 +0.26(+4.39%)
Mar 09, 2009 5.850 6.090 5.850 5.920 37,791 -0.09(-1.50%)
Mar 06, 2009 6.050 6.220 5.960 6.010 18,568 -0.04(-0.66%)
Mar 05, 2009 6.050 6.100 5.980 6.050 16,102 -0.01(-0.17%)
Mar 04, 2009 5.940 6.250 5.940 6.060 21,242 +0.20(+3.41%)
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.