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, 2005 15.15 15.20 14.85 15.15 41,996 -0.10(-0.66%)
Nov 29, 2005 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Nov 28, 2005 15.25 15.45 15.10 15.25 19,362 +0.00(+0.00%)
Nov 25, 2005 15.25 15.25 15.00 15.25 35,701 -0.90(-5.57%)
Nov 23, 2005 16.15 16.15 15.80 16.15 22,732 +0.30(+1.89%)
Nov 22, 2005 15.85 15.85 15.40 15.85 73,831 +0.10(+0.63%)
Nov 21, 2005 15.75 15.85 15.40 15.75 33,107 +0.20(+1.29%)
Nov 18, 2005 15.55 15.55 15.20 15.55 19,260 +0.00(+0.00%)
Nov 17, 2005 15.55 15.55 15.35 15.55 222,138 -0.10(-0.64%)
Nov 16, 2005 15.65 15.65 15.43 15.65 198,411 +0.40(+2.62%)
Nov 15, 2005 15.25 15.50 15.00 15.25 23,511 -0.45(-2.87%)
Nov 14, 2005 15.70 15.86 15.70 15.70 66,079 -0.50(-3.09%)
Nov 11, 2005 16.20 16.40 16.20 16.20 21,698 +0.20(+1.25%)
Nov 10, 2005 16.00 16.25 15.95 16.00 18,908 +0.05(+0.31%)
Nov 09, 2005 15.95 15.95 15.70 15.95 8,252 +0.25(+1.59%)
Nov 08, 2005 16.00 16.15 15.65 15.70 14,005 -0.30(-1.88%)
Nov 07, 2005 16.00 16.00 15.90 16.00 10,428 +0.10(+0.63%)
Nov 04, 2005 15.90 16.00 15.75 15.90 10,270 -0.30(-1.85%)
Nov 03, 2005 16.20 16.20 15.90 16.20 5,552 +0.10(+0.62%)
Nov 02, 2005 16.10 16.10 15.85 16.10 11,163 +0.00(+0.00%)
Nov 01, 2005 16.10 16.15 15.75 16.10 9,515 -0.40(-2.42%)
Oct 31, 2005 16.62 16.50 16.45 16.50 3,431 -0.12(-0.72%)
Oct 28, 2005 16.62 16.75 16.40 16.62 13,465 -0.48(-2.81%)
Oct 27, 2005 17.10 17.15 17.10 17.10 1,537 +0.20(+1.18%)
Oct 26, 2005 16.90 16.90 16.50 16.90 4,542 +0.05(+0.30%)
Oct 25, 2005 16.85 17.10 16.50 16.85 6,748 +0.20(+1.20%)
Oct 24, 2005 16.65 16.65 16.10 16.65 9,976 +0.15(+0.91%)
Oct 21, 2005 16.50 16.70 16.25 16.50 1,222 -0.30(-1.79%)
Oct 20, 2005 16.80 16.95 16.80 16.80 2,015 +0.55(+3.38%)
Oct 19, 2005 16.25 16.70 16.00 16.25 2,874 -0.70(-4.13%)
Oct 18, 2005 16.95 17.15 16.45 16.95 334,743 -0.10(-0.59%)
Oct 17, 2005 17.05 17.10 16.50 17.05 206,041 -0.36(-2.07%)
Oct 14, 2005 17.41 17.75 17.25 17.41 425,084 +0.01(+0.06%)
Oct 13, 2005 17.90 17.90 17.40 17.40 201,969 -0.50(-2.79%)
Oct 12, 2005 17.90 18.00 17.90 17.90 796 -0.60(-3.24%)
Oct 11, 2005 18.50 18.50 18.00 18.50 13,045 +0.65(+3.64%)
Oct 10, 2005 17.35 17.85 17.80 17.85 505 +0.50(+2.88%)
Oct 07, 2005 17.35 17.40 17.35 17.35 541 -0.90(-4.93%)
Oct 06, 2005 18.25 18.25 18.25 18.25 0 +0.50(+2.82%)
Oct 05, 2005 17.75 17.75 17.75 17.75 0 -0.10(-0.56%)
Oct 04, 2005 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Oct 03, 2005 18.50 17.85 17.85 573 -0.15(-0.83%)
Sep 30, 2005 18.00 18.00 18.00 186 -0.75(-4.00%)
Sep 29, 2005 19.25 18.75 18.75 297 +0.55(+3.02%)
Sep 28, 2005 18.20 18.75 18.20 18.20 5,223 +0.05(+0.28%)
Sep 27, 2005 18.15 18.15 18.15 18.15 186 -0.15(-0.82%)
Sep 26, 2005 18.30 18.75 18.30 18.30 2,478 +0.60(+3.39%)
Sep 23, 2005 17.70 18.20 17.70 17.70 1,010 -0.60(-3.28%)
Sep 22, 2005 18.30 18.30 17.90 18.30 799 +0.20(+1.10%)
Sep 21, 2005 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Sep 20, 2005 18.10 18.10 18.10 18.10 249 +1.10(+6.47%)
Sep 19, 2005 17.00 17.50 17.00 17.00 624 -0.40(-2.30%)
Sep 16, 2005 17.40 17.40 17.40 17.40 50,805 +0.00(+0.00%)
Sep 15, 2005 17.40 17.40 17.40 17.40 89,600 +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.