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 (%)
Dec 31, 2009 3.920 3.920 3.920 0 +0.19(+5.09%)
Dec 30, 2009 3.680 3.890 3.680 3.730 16,929 +0.02(+0.54%)
Dec 29, 2009 3.710 3.710 3.710 3.710 2,000 -0.16(-4.13%)
Dec 28, 2009 3.950 3.950 3.860 3.870 3,246 +0.33(+9.32%)
Dec 24, 2009 3.640 3.640 3.540 3.540 4,070 +0.05(+1.43%)
Dec 23, 2009 3.550 3.550 3.490 3.490 16,579 -0.01(-0.29%)
Dec 22, 2009 3.470 3.550 3.470 3.500 15,182 +0.13(+3.86%)
Dec 21, 2009 3.340 3.420 3.340 3.370 25,176 +0.08(+2.43%)
Dec 18, 2009 3.290 3.390 3.290 3.290 6,028 -0.04(-1.20%)
Dec 17, 2009 3.250 3.330 3.250 3.330 8,594 -0.04(-1.19%)
Dec 16, 2009 3.370 3.440 3.370 3.370 11,704 +0.10(+3.06%)
Dec 15, 2009 3.220 3.330 3.220 3.270 6,154 -0.06(-1.80%)
Dec 14, 2009 3.240 3.330 3.240 3.330 8,260 +0.03(+0.91%)
Dec 11, 2009 3.280 3.380 3.280 3.300 4,237 +0.04(+1.23%)
Dec 10, 2009 3.210 3.340 3.210 3.260 12,420 +0.02(+0.62%)
Dec 09, 2009 3.240 3.300 3.240 3.240 2,626 -0.07(-2.11%)
Dec 08, 2009 3.300 3.350 3.300 3.310 4,617 -0.05(-1.49%)
Dec 07, 2009 3.340 3.490 3.340 3.360 1,518 -0.13(-3.72%)
Dec 04, 2009 3.430 3.520 3.410 3.490 5,915 -0.10(-2.79%)
Dec 03, 2009 3.500 3.600 3.500 3.590 9,560 +0.13(+3.76%)
Dec 02, 2009 3.430 3.540 3.430 3.460 2,548 +0.00(+0.00%)
Dec 01, 2009 3.410 3.560 3.410 3.460 19,695 +0.04(+1.17%)
Nov 30, 2009 3.300 3.420 3.300 3.420 118,139 +0.20(+6.21%)
Nov 27, 2009 3.220 3.220 3.120 3.220 3,033 +0.06(+1.90%)
Nov 25, 2009 3.130 3.330 3.130 3.160 4,698 +0.03(+0.96%)
Nov 24, 2009 3.250 3.280 3.130 3.130 15,088 -0.26(-7.67%)
Nov 23, 2009 3.280 3.400 3.280 3.390 7,523 +0.15(+4.63%)
Nov 20, 2009 3.230 3.330 3.230 3.240 10,342 +0.04(+1.25%)
Nov 19, 2009 3.230 3.310 3.200 3.200 6,320 +0.05(+1.59%)
Nov 18, 2009 3.150 3.340 3.150 3.150 11,185 -0.20(-5.97%)
Nov 17, 2009 3.350 3.500 3.350 3.350 4,000 -0.05(-1.47%)
Nov 16, 2009 3.500 3.500 3.400 3.400 3,776 -0.21(-5.82%)
Nov 13, 2009 3.530 3.610 3.520 3.610 34,367 +0.08(+2.27%)
Nov 12, 2009 3.440 3.600 3.440 3.530 6,267 -0.19(-5.11%)
Nov 11, 2009 3.780 3.810 3.550 3.720 19,956 -0.22(-5.58%)
Nov 10, 2009 3.770 3.950 3.770 3.940 5,318 +0.09(+2.34%)
Nov 09, 2009 3.800 3.880 3.800 3.850 3,324 -0.22(-5.41%)
Nov 06, 2009 4.000 4.070 4.000 4.070 8,912 -0.23(-5.35%)
Nov 05, 2009 4.250 4.450 4.250 4.300 4,264 +0.25(+6.17%)
Nov 04, 2009 3.950 4.150 3.940 4.050 6,512 +0.25(+6.58%)
Nov 03, 2009 3.650 3.800 3.650 3.800 7,076 +0.07(+1.88%)
Nov 02, 2009 3.700 3.730 3.680 3.730 10,456 +0.61(+19.55%)
Oct 30, 2009 3.110 3.190 3.050 3.120 11,498 -0.09(-2.80%)
Oct 29, 2009 3.150 3.310 3.150 3.210 10,706 -0.10(-3.02%)
Oct 28, 2009 3.110 3.310 3.110 3.310 2,749 +0.19(+6.09%)
Oct 27, 2009 3.120 3.320 3.120 3.120 5,502 -0.28(-8.24%)
Oct 26, 2009 3.450 3.590 3.390 3.400 10,210 -0.17(-4.76%)
Oct 23, 2009 3.570 3.650 3.570 3.570 3,302 -0.05(-1.38%)
Oct 22, 2009 3.550 3.750 3.550 3.620 8,483 -0.11(-2.95%)
Oct 21, 2009 3.700 3.910 3.700 3.730 21,241 -0.12(-3.12%)
Oct 20, 2009 3.770 3.850 3.770 3.850 23,297 +0.09(+2.39%)
Oct 19, 2009 3.760 3.880 3.760 3.760 5,840 -0.04(-1.05%)
Oct 16, 2009 3.610 3.880 3.610 3.800 9,458 -0.04(-1.04%)
Oct 15, 2009 3.890 3.890 3.720 3.840 5,573 -0.23(-5.65%)
Oct 14, 2009 3.820 4.080 3.820 4.070 5,482 -0.11(-2.63%)
Oct 13, 2009 4.000 4.180 4.000 4.180 8,266 -0.05(-1.18%)
Oct 12, 2009 3.990 4.230 3.990 4.230 3,410 +0.24(+6.02%)
Oct 09, 2009 3.980 4.160 3.980 3.990 8,744 +0.07(+1.79%)
Oct 08, 2009 3.860 4.140 3.860 3.920 23,072 +0.05(+1.29%)
Oct 07, 2009 3.860 4.130 3.860 3.870 19,111 -0.12(-3.01%)
Oct 06, 2009 4.130 4.130 3.900 3.990 24,255 -0.37(-8.49%)
Oct 05, 2009 4.100 4.360 4.100 4.360 13,079 +0.50(+12.95%)
Oct 02, 2009 3.860 3.860 3.770 3.860 6,788 +0.10(+2.66%)
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.