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 (%)
Nov 30, 2007 6.150 6.220 6.000 6.000 876,540 -0.15(-2.44%)
Nov 29, 2007 6.080 6.180 6.030 6.150 755,947 +0.07(+1.15%)
Nov 28, 2007 6.080 6.120 5.900 6.080 1,178,834 +0.22(+3.75%)
Nov 27, 2007 5.860 5.950 5.800 5.860 482,340 +0.08(+1.38%)
Nov 26, 2007 5.780 5.900 5.727 5.780 488,414 +0.02(+0.35%)
Nov 23, 2007 5.740 5.900 5.650 5.760 363,559 +0.02(+0.35%)
Nov 21, 2007 5.700 5.900 5.660 5.740 449,168 +0.00(+0.00%)
Nov 20, 2007 5.740 5.900 5.660 5.740 449,168 +0.23(+4.17%)
Nov 19, 2007 5.510 5.650 5.490 5.510 420,089 -0.48(-8.01%)
Nov 16, 2007 5.990 6.030 5.950 5.990 445,428 +0.04(+0.67%)
Nov 15, 2007 5.950 6.170 5.900 5.950 339,935 -0.15(-2.46%)
Nov 14, 2007 6.070 6.330 6.050 6.100 455,057 +0.03(+0.49%)
Nov 13, 2007 5.830 6.140 5.900 6.070 351,649 +0.24(+4.12%)
Nov 12, 2007 5.830 5.980 5.800 5.830 258,567 +0.23(+4.11%)
Nov 09, 2007 5.600 6.000 5.600 5.600 251,841 -0.46(-7.59%)
Nov 08, 2007 6.060 6.330 5.850 6.060 415,804 +0.01(+0.17%)
Nov 07, 2007 6.050 6.200 5.800 6.050 263,178 -0.16(-2.58%)
Nov 06, 2007 6.210 6.230 6.100 6.210 296,675 +0.61(+10.89%)
Nov 05, 2007 5.690 5.680 5.450 5.600 394,559 -0.09(-1.58%)
Nov 02, 2007 5.690 5.750 5.600 5.690 127,603 +0.05(+0.89%)
Nov 01, 2007 5.640 5.770 5.600 5.640 227,686 -0.11(-1.91%)
Oct 31, 2007 5.940 6.000 5.750 5.750 259,981 -0.19(-3.20%)
Oct 30, 2007 5.750 5.980 5.850 5.940 306,866 +0.19(+3.30%)
Oct 29, 2007 5.890 5.790 5.750 5.750 127,305 -0.14(-2.38%)
Oct 26, 2007 5.890 5.950 5.800 5.890 226,718 +0.54(+10.09%)
Oct 25, 2007 5.350 5.550 5.350 5.350 150,915 +0.03(+0.56%)
Oct 24, 2007 5.500 5.500 5.250 5.320 265,053 -0.18(-3.27%)
Oct 23, 2007 5.500 5.690 5.450 5.500 220,355 -0.10(-1.79%)
Oct 19, 2007 5.600 5.650 5.500 5.600 199,296 +0.81(+16.91%)
Oct 18, 2007 4.790 4.820 4.750 4.790 386,606 +0.15(+3.23%)
Oct 17, 2007 4.640 4.670 4.500 4.640 124,083 -0.20(-4.13%)
Oct 16, 2007 4.840 4.890 4.800 4.840 113,034 -0.17(-3.39%)
Oct 15, 2007 5.010 5.080 4.950 5.010 109,827 -0.24(-4.57%)
Oct 12, 2007 5.250 5.290 5.100 5.250 93,968 -0.10(-1.87%)
Oct 11, 2007 5.350 5.490 5.300 5.350 107,758 -0.63(-10.54%)
Oct 10, 2007 5.980 6.040 5.950 5.980 369,387 -0.22(-3.55%)
Oct 09, 2007 6.200 6.250 6.050 6.200 321,608 +0.30(+5.08%)
Oct 08, 2007 6.060 6.020 5.850 5.900 100,586 -0.16(-2.64%)
Oct 05, 2007 6.060 6.100 5.900 6.060 139,332 +0.29(+5.03%)
Oct 04, 2007 5.750 5.900 5.650 5.770 82,286 +0.02(+0.35%)
Oct 03, 2007 5.750 5.780 5.700 5.750 123,802 +0.20(+3.60%)
Oct 02, 2007 5.550 5.600 5.500 5.550 126,344 +0.03(+0.54%)
Oct 01, 2007 5.470 5.550 5.350 5.520 51,963 +0.05(+0.91%)
Sep 28, 2007 5.470 5.590 5.460 5.470 89,536 -0.17(-3.01%)
Sep 27, 2007 4.950 5.710 5.500 5.640 160,723 +0.69(+13.94%)
Sep 26, 2007 4.900 5.000 4.900 4.950 72,497 +0.05(+1.02%)
Sep 25, 2007 4.900 5.050 4.850 4.900 173,016 -0.06(-1.21%)
Sep 24, 2007 4.960 5.100 4.900 4.960 133,100 -0.04(-0.80%)
Sep 21, 2007 5.450 5.150 4.900 5.000 162,874 -0.45(-8.26%)
Sep 20, 2007 5.450 5.510 5.450 5.450 106,856 -0.45(-7.63%)
Sep 19, 2007 5.900 6.050 5.850 5.900 191,156 -0.15(-2.48%)
Sep 18, 2007 6.250 6.100 5.850 6.050 101,469 -0.20(-3.20%)
Sep 17, 2007 6.250 6.330 6.200 6.250 192,932 -0.05(-0.79%)
Sep 14, 2007 6.300 6.400 6.200 6.300 73,668 -0.11(-1.72%)
Sep 13, 2007 6.410 6.500 6.300 6.410 166,864 -0.04(-0.62%)
Sep 12, 2007 7.700 6.550 6.400 6.450 128,008 -1.25(-16.23%)
Sep 11, 2007 7.700 7.700 6.700 7.700 253,633 +0.75(+10.79%)
Sep 10, 2007 6.950 7.010 6.850 6.950 107,306 +0.10(+1.46%)
Sep 07, 2007 6.850 7.550 6.850 6.850 102,500 -0.22(-3.11%)
Sep 06, 2007 7.170 7.150 7.010 7.070 127,711 -0.10(-1.39%)
Sep 05, 2007 7.170 7.250 7.150 7.170 81,368 -0.28(-3.76%)
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.