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 (%)
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%)
Mar 01, 2007 8.850 9.050 8.800 8.850 48,402 -0.42(-4.53%)
Feb 28, 2007 9.270 9.300 9.000 9.270 104,137 +0.37(+4.16%)
Feb 27, 2007 8.900 9.350 8.900 8.900 83,457 -0.35(-3.78%)
Feb 26, 2007 9.250 9.450 9.200 9.250 103,385 +0.00(+0.00%)
Feb 23, 2007 9.250 9.400 9.250 9.250 98,433 +0.05(+0.54%)
Feb 22, 2007 9.200 9.350 9.150 9.200 72,238 +0.05(+0.55%)
Feb 21, 2007 9.150 9.300 9.100 9.150 29,614 +0.00(+0.00%)
Feb 20, 2007 9.150 9.320 9.050 9.150 69,205 -0.15(-1.61%)
Feb 16, 2007 9.300 9.350 9.250 9.300 147,722 -0.05(-0.53%)
Feb 15, 2007 9.350 9.400 9.200 9.350 39,008 +0.10(+1.08%)
Feb 14, 2007 9.250 9.500 9.200 9.250 28,985 -0.10(-1.07%)
Feb 13, 2007 9.350 9.500 9.200 9.350 35,728 +0.22(+2.41%)
Feb 12, 2007 9.300 9.200 9.100 9.130 49,796 -0.17(-1.83%)
Feb 09, 2007 9.300 9.400 9.150 9.300 295,913 +0.05(+0.54%)
Feb 08, 2007 9.250 9.400 9.200 9.250 140,300 -0.15(-1.60%)
Feb 07, 2007 9.400 9.600 9.350 9.400 300,730 +0.10(+1.08%)
Feb 06, 2007 9.300 9.400 9.150 9.300 65,069 -0.45(-4.62%)
Feb 05, 2007 9.750 9.750 9.450 9.750 42,508 +0.30(+3.17%)
Feb 02, 2007 9.450 9.650 9.450 9.450 42,586 -0.20(-2.07%)
Feb 01, 2007 9.650 9.700 9.400 9.650 48,063 -0.10(-1.03%)
Jan 31, 2007 9.750 9.750 9.300 9.750 1,255,177 +0.40(+4.28%)
Jan 30, 2007 9.350 9.380 9.150 9.350 101,803 -0.15(-1.58%)
Jan 29, 2007 9.500 9.800 9.500 9.500 56,920 -0.35(-3.55%)
Jan 26, 2007 9.850 9.960 9.700 9.850 276,088 +0.22(+2.28%)
Jan 25, 2007 9.630 9.800 9.550 9.630 389,231 -0.37(-3.70%)
Jan 24, 2007 10.00 10.00 9.650 10.00 692,898 +0.35(+3.63%)
Jan 23, 2007 9.650 9.750 9.450 9.650 79,823 -0.15(-1.53%)
Jan 22, 2007 9.800 10.00 9.650 9.800 41,529 +0.01(+0.10%)
Jan 19, 2007 9.790 9.950 9.650 9.790 951,279 +0.34(+3.60%)
Jan 18, 2007 9.450 9.500 9.200 9.450 59,079 +0.05(+0.53%)
Jan 17, 2007 9.400 9.550 9.350 9.400 1,065,499 +0.05(+0.53%)
Jan 16, 2007 9.350 9.350 9.000 9.350 77,081 +0.25(+2.75%)
Jan 12, 2007 9.100 9.200 8.950 9.100 72,822 +0.10(+1.11%)
Jan 11, 2007 9.000 9.050 8.800 9.000 62,579 -0.50(-5.26%)
Jan 10, 2007 9.500 9.550 9.300 9.500 106,018 +0.15(+1.60%)
Jan 09, 2007 9.350 9.600 9.300 9.350 209,141 +0.00(+0.00%)
Jan 08, 2007 9.350 9.450 9.350 9.350 155,421 +0.10(+1.08%)
Jan 05, 2007 9.250 9.300 9.150 9.250 469,586 +0.50(+5.71%)
Jan 04, 2007 8.250 8.900 8.650 8.750 171,904 +0.50(+6.06%)
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.