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 31, 2007 9.550 9.908 9.550 9.550 387,751 -0.45(-4.50%)
May 30, 2007 10.00 10.00 9.800 10.00 167,202 +0.05(+0.50%)
May 29, 2007 9.950 10.10 9.880 9.950 85,663 +0.25(+2.58%)
May 25, 2007 9.700 9.800 9.490 9.700 296,895 +0.25(+2.65%)
May 24, 2007 9.800 9.900 9.450 9.450 148,347 -0.35(-3.57%)
May 23, 2007 9.800 10.15 9.800 9.800 183,050 +0.90(+10.11%)
May 22, 2007 8.700 8.950 8.800 8.900 87,256 +0.20(+2.30%)
May 21, 2007 8.700 8.850 8.600 8.700 73,565 -0.20(-2.25%)
May 18, 2007 8.900 9.000 8.800 8.900 276,179 +0.50(+5.95%)
May 17, 2007 8.400 8.500 8.400 8.400 155,063 -0.40(-4.55%)
May 16, 2007 8.800 8.950 8.750 8.800 95,596 -0.05(-0.56%)
May 15, 2007 8.850 9.000 8.850 8.850 115,254 -0.10(-1.12%)
May 14, 2007 8.950 9.200 8.950 8.950 74,337 -0.35(-3.76%)
May 11, 2007 9.300 9.550 9.250 9.300 120,579 +0.05(+0.54%)
May 10, 2007 9.250 9.250 9.000 9.250 158,809 +0.10(+1.09%)
May 09, 2007 9.150 9.300 8.940 9.150 1,652,327 +0.20(+2.23%)
May 08, 2007 8.950 9.250 8.900 8.950 76,961 +0.10(+1.13%)
May 07, 2007 8.850 9.000 8.750 8.850 76,299 -0.10(-1.12%)
May 04, 2007 8.950 9.050 8.900 8.950 178,362 +0.10(+1.13%)
May 03, 2007 8.850 9.150 8.850 8.850 75,308 -0.25(-2.75%)
May 02, 2007 9.100 9.150 8.900 9.100 46,841 +0.15(+1.68%)
May 01, 2007 8.950 9.050 8.750 8.950 62,813 +0.05(+0.56%)
Apr 30, 2007 8.900 9.100 8.900 8.900 56,352 -0.10(-1.11%)
Apr 27, 2007 8.750 9.150 8.900 9.000 68,562 +0.25(+2.86%)
Apr 26, 2007 8.750 9.550 8.750 8.750 117,830 -1.30(-12.94%)
Apr 25, 2007 9.850 10.19 9.950 10.05 78,685 +0.20(+2.03%)
Apr 24, 2007 9.850 9.850 9.750 9.850 69,707 -0.05(-0.51%)
Apr 23, 2007 9.900 10.20 9.900 9.900 59,275 -0.20(-1.98%)
Apr 20, 2007 10.10 10.35 10.00 10.10 124,353 -0.10(-0.98%)
Apr 19, 2007 9.950 10.55 10.15 10.20 107,559 +0.25(+2.51%)
Apr 18, 2007 9.950 10.00 9.850 9.950 124,034 -0.30(-2.93%)
Apr 17, 2007 10.25 10.35 10.15 10.25 56,705 +0.10(+0.99%)
Apr 16, 2007 10.15 10.25 10.00 10.15 40,680 -0.15(-1.46%)
Apr 13, 2007 10.30 10.60 10.30 10.30 92,637 -0.20(-1.90%)
Apr 12, 2007 10.50 10.80 10.35 10.50 90,049 +0.00(+0.00%)
Apr 11, 2007 10.50 10.90 10.40 10.50 36,525 -0.30(-2.78%)
Apr 10, 2007 10.80 10.80 10.55 10.80 68,955 -0.15(-1.37%)
Apr 09, 2007 10.95 11.25 10.95 10.95 85,962 -0.20(-1.79%)
Apr 05, 2007 11.15 11.20 11.10 11.15 61,293 +0.70(+6.70%)
Apr 04, 2007 10.45 10.55 10.30 10.45 149,825 +0.20(+1.95%)
Apr 03, 2007 10.25 10.40 10.15 10.25 130,498 -0.30(-2.84%)
Apr 02, 2007 10.55 10.55 10.30 10.55 84,801 +0.10(+0.96%)
Mar 30, 2007 10.45 10.70 10.45 10.45 399,756 +0.50(+5.03%)
Mar 29, 2007 9.950 10.20 9.950 9.950 79,486 +0.00(+0.00%)
Mar 28, 2007 9.950 10.20 9.950 9.950 577,735 +0.75(+8.15%)
Mar 27, 2007 9.200 9.300 9.000 9.200 553,008 -0.15(-1.60%)
Mar 26, 2007 9.350 9.600 9.250 9.350 245,186 +0.45(+5.06%)
Mar 23, 2007 8.900 9.000 8.900 8.900 140,716 -0.05(-0.56%)
Mar 22, 2007 8.950 9.000 8.800 8.950 53,142 +0.20(+2.29%)
Mar 21, 2007 8.750 9.050 8.700 8.750 38,364 -0.17(-1.91%)
Mar 20, 2007 8.920 9.000 8.700 8.920 133,795 +0.32(+3.72%)
Mar 19, 2007 8.600 8.950 8.500 8.600 55,937 -0.20(-2.27%)
Mar 16, 2007 8.800 9.050 8.700 8.800 260,991 +0.45(+5.39%)
Mar 15, 2007 8.350 8.600 8.350 8.350 75,674 -0.05(-0.60%)
Mar 14, 2007 8.400 8.600 8.350 8.400 175,142 +0.25(+3.07%)
Mar 13, 2007 8.450 8.450 8.050 8.150 83,469 -0.30(-3.55%)
Mar 12, 2007 8.450 8.650 8.350 8.450 45,459 -0.05(-0.59%)
Mar 09, 2007 8.500 8.800 8.400 8.500 158,622 +0.35(+4.29%)
Mar 08, 2007 8.150 8.250 8.000 8.150 59,973 -0.25(-2.98%)
Mar 07, 2007 8.400 8.550 8.300 8.400 139,889 -0.10(-1.18%)
Mar 06, 2007 8.500 8.650 8.350 8.500 46,052 -0.25(-2.86%)
Mar 05, 2007 8.750 8.850 8.600 8.750 58,770 -0.10(-1.13%)
Mar 02, 2007 8.850 9.050 8.750 8.850 88,431 +0.00(+0.00%)
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.