Now on MSN Money: Improved chart, quote and data pages, powered by Morningstar. Learn what’s new.

Acorn International Inc ADS

(NYSE: ATV)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
2.40 Up +0.24 +11.11%
Find prices for:
MORE ON ATV
Download file
DATE HIGH LOW OPEN CLOSE VOLUME
06/14/2013 2.17 2.1 2.17 2.16 3,700
06/07/2013 2.1 2.05 2.08 2.1 8,194
05/31/2013 2.37 2.25 2.37 2.35 1,873
05/24/2013 2.5 2.36 2.5 2.36 600
05/17/2013 2.18 2.17 2.18 2.17 1,500
05/10/2013 2.05 1.92 2.05 1.92 5,656
05/03/2013 2.11 2.05 2.11 2.06 11,821
04/26/2013 2.38 2.38 2.38 2.38 0
04/19/2013 2.45 2.45 2.45 2.45 505
04/12/2013 2.55 2.55 2.55 2.55 1,000
04/05/2013 2.76 2.76 2.76 2.76 0
03/29/2013 2.63 2.63 2.63 2.63 0
03/22/2013 2.62 2.62 2.62 2.62 0
03/15/2013 2.76 2.55 2.76 2.61 11,564
03/08/2013 2.97 2.86 2.86 2.89 2,675
03/01/2013 2.87 2.78 2.87 2.85 5,761
02/22/2013 2.78 2.7 2.7 2.78 2,400
02/15/2013 2.78 2.78 2.78 2.78 300
02/08/2013 2.72 2.72 2.72 2.72 200
02/01/2013 2.64 2.57 2.6 2.64 7,000
01/25/2013 2.73 2.72 2.72 2.72 3,000
01/18/2013 2.84 2.84 2.84 2.84 0
01/11/2013 2.81 2.74 2.74 2.81 1,000
01/04/2013 2.55 2.5 2.5 2.5 7,000
12/28/2012 2.43 2.36 2.4 2.42 18,348
12/21/2012 2.21 2.2 2.2 2.21 1,231
12/14/2012 2.58 2.35 2.47 2.35 11,509
12/07/2012 2.53 2.5 2.5 2.53 1,335
11/30/2012 2.68 2.46 2.46 2.67 4,782
11/23/2012 2.65 2.65 2.65 2.65 0
11/16/2012 2.65 2.65 2.65 2.65 0
11/09/2012 2.7 2.65 2.7 2.7 3,400
11/02/2012 2.71 2.71 2.71 2.71 0
10/26/2012 2.67 2.67 2.67 2.67 300
10/19/2012 2.66 2.65 2.65 2.66 300
10/12/2012 2.7 2.7 2.7 2.7 200
10/05/2012 2.72 2.65 2.67 2.72 30,501
09/28/2012 2.66 2.64 2.64 2.65 22,182
09/21/2012 2.8 2.8 2.8 2.8 0
09/14/2012 2.66 2.65 2.65 2.65 4,900
09/07/2012 2.61 2.5 2.61 2.58 4,000
08/31/2012 2.83 2.64 2.72 2.83 21,196
08/24/2012 3.29 2.78 3.29 3.12 16,503
08/17/2012 3.49 3.19 3.19 3.47 2,600
08/10/2012 3 3 3 3 0
08/03/2012 3.25 3.25 3.25 3.25 0
07/27/2012 3.23 3.06 3.06 3.18 2,600
07/20/2012 3.26 3.25 3.25 3.26 283
07/13/2012 3.67 3.31 3.67 3.54 1,753
07/06/2012 3.15 3.15 3.15 3.15 300
06/29/2012 2.95 2.95 2.95 2.95 0
06/22/2012 3.17 3.17 3.17 3.17 200
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:39 PM ET
Ad Choice Feedback