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, 2007 8.700 8.800 8.650 8.700 70,087 +0.00(+0.00%)
Jul 30, 2007 8.700 8.800 8.700 8.700 40,406 +0.25(+2.96%)
Jul 27, 2007 8.400 8.600 8.400 8.450 67,010 +0.05(+0.60%)
Jul 26, 2007 8.400 8.800 8.400 8.400 72,833 -0.25(-2.89%)
Jul 25, 2007 8.650 8.760 8.650 8.650 134,969 -0.05(-0.57%)
Jul 24, 2007 8.700 8.800 8.650 8.700 91,057 +0.05(+0.58%)
Jul 23, 2007 8.650 8.950 8.600 8.650 64,622 +0.05(+0.58%)
Jul 20, 2007 8.600 8.750 8.600 8.600 96,783 -0.50(-5.49%)
Jul 19, 2007 9.100 9.200 9.100 9.100 133,924 +0.80(+9.64%)
Jul 18, 2007 8.250 8.300 8.200 8.300 111,110 +0.05(+0.61%)
Jul 17, 2007 8.250 8.300 8.250 8.250 60,579 +0.00(+0.00%)
Jul 16, 2007 8.350 8.350 8.250 8.250 35,710 -0.10(-1.20%)
Jul 13, 2007 8.350 8.550 8.300 8.350 37,748 +0.00(+0.00%)
Jul 12, 2007 8.400 8.350 8.150 8.350 33,435 -0.05(-0.60%)
Jul 11, 2007 8.350 8.650 8.350 8.400 31,194 +0.05(+0.60%)
Jul 10, 2007 8.350 8.450 8.350 8.350 39,977 +0.10(+1.21%)
Jul 09, 2007 8.250 8.400 8.250 8.250 82,003 -0.05(-0.60%)
Jul 06, 2007 8.300 8.400 8.200 8.300 68,649 -0.20(-2.35%)
Jul 05, 2007 8.500 8.750 8.450 8.500 40,180 -0.60(-6.59%)
Jul 03, 2007 9.100 9.100 8.950 9.100 47,525 +0.10(+1.11%)
Jul 02, 2007 9.000 9.120 8.950 9.000 35,657 +0.12(+1.35%)
Jun 29, 2007 8.880 9.000 8.800 8.880 371,037 -0.07(-0.78%)
Jun 28, 2007 8.950 9.050 8.800 8.950 79,062 +0.05(+0.56%)
Jun 27, 2007 8.900 9.000 8.650 8.900 350,352 -0.10(-1.11%)
Jun 26, 2007 9.000 9.000 8.800 9.000 149,775 +0.20(+2.27%)
Jun 25, 2007 8.800 8.950 8.750 8.800 84,973 +0.00(+0.00%)
Jun 22, 2007 9.300 9.150 8.800 8.800 131,481 -0.50(-5.38%)
Jun 21, 2007 9.300 9.300 9.150 9.300 81,159 +0.00(+0.00%)
Jun 20, 2007 9.300 9.150 9.050 9.300 180,429 +0.00(+0.00%)
Jun 19, 2007 9.300 9.300 9.050 9.300 117,972 +0.00(+0.00%)
Jun 18, 2007 9.300 9.050 8.950 9.300 128,587 +0.00(+0.00%)
Jun 15, 2007 9.300 9.050 8.800 9.300 202,478 +0.00(+0.00%)
Jun 14, 2007 9.300 9.050 8.800 9.300 54,032 +0.00(+0.00%)
Jun 13, 2007 9.300 9.300 8.950 9.300 119,062 +0.00(+0.00%)
Jun 12, 2007 9.300 8.950 8.700 9.300 81,683 +0.00(+0.00%)
Jun 11, 2007 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 08, 2007 9.300 9.500 9.300 9.300 157,571 -0.30(-3.12%)
Jun 07, 2007 9.600 9.720 9.600 9.600 83,142 -0.25(-2.54%)
Jun 06, 2007 9.850 9.900 9.700 9.850 301,098 +0.45(+4.79%)
Jun 05, 2007 9.400 9.750 9.400 9.400 107,832 -0.10(-1.05%)
Jun 04, 2007 9.500 9.650 9.400 9.500 71,309 +0.30(+3.26%)
Jun 01, 2007 9.200 9.600 8.350 9.200 108,351 -0.35(-3.66%)
May 31, 2007 9.550 9.908 9.550 9.550 387,751 -0.45(-4.50%)
May 30, 2007 10.00 10.00 9.800 10.00 167,202 +0.05(+0.50%)
May 29, 2007 9.950 10.10 9.880 9.950 85,663 +0.25(+2.58%)
May 25, 2007 9.700 9.800 9.490 9.700 296,895 +0.25(+2.65%)
May 24, 2007 9.800 9.900 9.450 9.450 148,347 -0.35(-3.57%)
May 23, 2007 9.800 10.15 9.800 9.800 183,050 +0.90(+10.11%)
May 22, 2007 8.700 8.950 8.800 8.900 87,256 +0.20(+2.30%)
May 21, 2007 8.700 8.850 8.600 8.700 73,565 -0.20(-2.25%)
May 18, 2007 8.900 9.000 8.800 8.900 276,179 +0.50(+5.95%)
May 17, 2007 8.400 8.500 8.400 8.400 155,063 -0.40(-4.55%)
May 16, 2007 8.800 8.950 8.750 8.800 95,596 -0.05(-0.56%)
May 15, 2007 8.850 9.000 8.850 8.850 115,254 -0.10(-1.12%)
May 14, 2007 8.950 9.200 8.950 8.950 74,337 -0.35(-3.76%)
May 11, 2007 9.300 9.550 9.250 9.300 120,579 +0.05(+0.54%)
May 10, 2007 9.250 9.250 9.000 9.250 158,809 +0.10(+1.09%)
May 09, 2007 9.150 9.300 8.940 9.150 1,652,327 +0.20(+2.23%)
May 08, 2007 8.950 9.250 8.900 8.950 76,961 +0.10(+1.13%)
May 07, 2007 8.850 9.000 8.750 8.850 76,299 -0.10(-1.12%)
May 04, 2007 8.950 9.050 8.900 8.950 178,362 +0.10(+1.13%)
May 03, 2007 8.850 9.150 8.850 8.850 75,308 -0.25(-2.75%)
May 02, 2007 9.100 9.150 8.900 9.100 46,841 +0.15(+1.68%)
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.