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 (%)
Jun 30, 2006 13.35 13.80 13.35 13.35 23,254 -0.40(-2.91%)
Jun 29, 2006 13.75 13.75 13.75 13.75 0 +0.75(+5.77%)
Jun 28, 2006 13.00 13.35 13.00 13.00 29,700 -0.10(-0.76%)
Jun 27, 2006 13.10 13.40 13.00 13.10 37,700 -0.15(-1.13%)
Jun 23, 2006 13.25 13.35 13.25 13.25 32,453 +0.00(+0.00%)
Jun 22, 2006 13.25 13.50 13.25 13.25 54,172 +0.10(+0.76%)
Jun 21, 2006 13.15 13.30 13.05 13.15 45,594 +0.00(+0.00%)
Jun 20, 2006 13.15 13.35 13.05 13.15 31,731 -0.05(-0.38%)
Jun 19, 2006 13.20 13.65 13.15 13.20 37,519 -0.20(-1.49%)
Jun 16, 2006 13.40 13.75 13.40 13.40 57,239 -0.60(-4.29%)
Jun 15, 2006 14.00 14.15 13.70 14.00 32,400 +0.30(+2.19%)
Jun 14, 2006 13.70 14.05 13.65 13.70 57,637 +0.25(+1.86%)
Jun 13, 2006 13.45 13.75 13.40 13.45 27,867 -0.55(-3.93%)
Jun 12, 2006 14.00 14.30 13.55 14.00 21,010 +0.20(+1.45%)
Jun 09, 2006 13.80 14.15 13.79 13.80 18,086 -0.10(-0.72%)
Jun 08, 2006 13.90 14.15 13.50 13.90 33,097 -0.30(-2.11%)
Jun 07, 2006 14.20 14.75 14.15 14.20 43,589 +0.05(+0.35%)
Jun 06, 2006 14.15 14.80 14.10 14.15 25,994 -0.50(-3.41%)
Jun 05, 2006 14.65 15.15 14.65 14.65 330,430 -0.55(-3.62%)
Jun 02, 2006 15.20 15.65 15.00 15.20 59,332 -0.05(-0.33%)
Jun 01, 2006 15.25 15.55 15.00 15.25 22,959 +0.15(+0.99%)
May 31, 2006 15.10 15.40 14.70 15.10 42,554 +0.15(+1.00%)
May 30, 2006 14.95 15.25 14.65 14.95 40,982 +0.10(+0.67%)
May 26, 2006 14.85 15.15 14.70 14.85 50,382 +0.10(+0.68%)
May 25, 2006 14.75 15.15 14.60 14.75 75,128 +0.00(+0.00%)
May 24, 2006 14.75 15.00 14.50 14.75 71,558 -0.25(-1.67%)
May 23, 2006 15.00 15.05 14.55 15.00 15,592 +0.05(+0.33%)
May 22, 2006 14.95 15.25 14.85 14.95 47,617 -0.50(-3.24%)
May 19, 2006 15.45 15.45 15.00 15.45 473,968 +0.65(+4.39%)
May 18, 2006 14.80 15.25 14.53 14.80 1,026,739 +0.30(+2.07%)
May 17, 2006 15.45 15.45 14.50 14.50 843,210 -0.95(-6.15%)
May 16, 2006 15.45 15.60 15.25 15.45 17,054 -0.15(-0.96%)
May 15, 2006 15.60 15.75 15.45 15.60 8,720 +0.95(+6.48%)
May 12, 2006 14.65 15.00 14.55 14.65 13,015 +0.20(+1.38%)
May 11, 2006 14.45 14.80 14.35 14.45 684,789 -0.25(-1.70%)
May 10, 2006 14.70 14.80 14.40 14.70 55,429 +0.20(+1.38%)
May 09, 2006 14.50 14.90 14.50 14.50 17,340 -0.70(-4.61%)
May 08, 2006 15.20 15.30 15.00 15.20 1,314,509 +0.10(+0.66%)
May 05, 2006 15.10 15.10 14.65 15.10 13,312 +0.50(+3.42%)
May 04, 2006 14.60 14.75 14.40 14.60 10,145 +0.00(+0.00%)
May 03, 2006 14.60 14.90 14.35 14.60 16,116 -0.30(-2.01%)
May 02, 2006 14.90 14.90 14.45 14.90 7,209 +0.35(+2.41%)
May 01, 2006 14.55 14.80 14.45 14.55 15,608 -0.20(-1.36%)
Apr 28, 2006 14.75 14.75 14.75 14.75 0 -0.10(-0.67%)
Apr 27, 2006 14.85 14.95 14.60 14.85 57,520 +0.10(+0.68%)
Apr 26, 2006 14.75 14.75 14.21 14.75 153,933 +0.95(+6.88%)
Apr 25, 2006 13.80 14.75 14.20 13.80 1,038,599 +0.00(+0.00%)
Apr 24, 2006 13.80 13.90 13.45 13.80 11,725 +0.00(+0.00%)
Apr 21, 2006 13.45 13.95 13.50 13.80 319,664 +0.35(+2.60%)
Apr 20, 2006 14.25 13.75 13.25 13.45 34,038 -0.80(-5.61%)
Apr 19, 2006 14.75 14.30 13.85 14.25 113,746 -0.50(-3.39%)
Apr 18, 2006 14.75 14.85 14.20 14.75 192,538 +0.95(+6.88%)
Apr 17, 2006 13.80 14.15 13.80 13.80 17,832 -1.15(-7.69%)
Apr 13, 2006 15.15 15.15 14.90 14.95 7,132 -0.20(-1.32%)
Apr 12, 2006 14.60 15.30 14.80 15.15 26,857 +0.55(+3.77%)
Apr 11, 2006 14.60 15.00 14.60 14.60 22,533 -0.65(-4.26%)
Apr 10, 2006 15.25 15.55 15.20 15.25 68,715 -0.05(-0.33%)
Apr 07, 2006 15.30 15.90 15.30 15.30 106,387 -0.45(-2.86%)
Apr 06, 2006 15.75 15.80 15.50 15.75 260,808 +0.35(+2.27%)
Apr 05, 2006 15.40 15.85 15.40 15.40 89,475 +0.05(+0.33%)
Apr 04, 2006 15.35 15.55 15.15 15.35 37,873 +0.50(+3.37%)
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.