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 (%)
Jul 31, 2006 11.45 11.60 11.15 11.45 67,700 +0.60(+5.53%)
Jul 28, 2006 10.85 11.10 10.65 10.85 23,277 +0.05(+0.46%)
Jul 27, 2006 10.80 11.20 10.80 10.80 33,825 -0.35(-3.14%)
Jul 26, 2006 11.15 11.30 10.90 11.15 50,727 -0.15(-1.33%)
Jul 25, 2006 11.30 11.45 11.20 11.30 126,766 -0.30(-2.59%)
Jul 24, 2006 11.60 12.00 11.55 11.60 16,011 -0.20(-1.69%)
Jul 21, 2006 11.80 12.10 11.65 11.80 13,565 -0.35(-2.88%)
Jul 20, 2006 12.15 12.30 12.05 12.15 63,086 -0.20(-1.62%)
Jul 19, 2006 12.35 12.40 11.85 12.35 20,215 +0.45(+3.78%)
Jul 18, 2006 11.90 12.15 11.70 11.90 62,514 -0.45(-3.64%)
Jul 17, 2006 12.35 12.60 12.15 12.35 47,421 -0.30(-2.37%)
Jul 14, 2006 12.65 12.65 12.35 12.65 146,086 +0.15(+1.20%)
Jul 13, 2006 12.50 12.95 12.50 12.50 17,925 -0.35(-2.72%)
Jul 12, 2006 12.85 13.15 12.80 12.85 728,954 -0.40(-3.02%)
Jul 11, 2006 12.90 13.45 13.20 13.25 40,314 +0.35(+2.71%)
Jul 10, 2006 12.90 13.00 12.40 12.90 14,510 +0.45(+3.61%)
Jul 07, 2006 12.45 13.30 12.40 12.45 87,094 -0.70(-5.32%)
Jul 06, 2006 13.15 13.16 12.50 13.15 131,425 +0.60(+4.78%)
Jul 05, 2006 12.55 13.50 12.55 12.55 29,429 -0.95(-7.04%)
Jul 03, 2006 13.50 13.75 13.25 13.50 26,451 +0.15(+1.12%)
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%)
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.