2.06 Up +0.02 +0.98%
Find prices for:
ACORN INTERNATIONAL INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 2.07 1.92 2.04 2.04 11,006
07/18/2014 1.98 1.88 1.88 1.91 12,160
07/11/2014 2.29 2.05 2.25 2.07 26,062
07/03/2014 2.12 1.88 1.93 1.92 28,740
06/27/2014 1.83 1.74 1.83 1.79 5,011
06/20/2014 2.2 1.73 1.9 1.77 138,675
06/13/2014 1.8 1.7 1.8 1.75 2,067
06/06/2014 1.91 1.75 1.75 1.85 6,718
05/30/2014 1.62 1.6 1.6 1.62 4,108
05/23/2014 1.83 1.53 1.71 1.8 7,926
05/16/2014 2.02 1.83 1.9 1.86 8,816
05/09/2014 2.17 1.87 2.04 2.05 58,003
05/02/2014 2.23 1.89 1.99 1.96 23,836
04/25/2014 1.52 1.35 1.52 1.46 11,407
04/17/2014 1.51 1.51 1.51 1.51 500
04/11/2014 1.79 1.5 1.79 1.58 2,942
04/04/2014 1.75 1.66 1.66 1.72 5,979
03/28/2014 1.78 1.6 1.78 1.61 11,125
03/21/2014 1.7 1.7 1.7 1.7 2,000
03/14/2014 1.77 1.62 1.62 1.74 12,972
03/07/2014 1.81 1.65 1.77 1.65 20,658
02/28/2014 1.85 1.67 1.85 1.73 8,801
02/21/2014 1.6 1.54 1.6 1.54 2,200
02/14/2014 1.7 1.57 1.7 1.62 8,680
02/07/2014 1.59 1.47 1.53 1.52 20,935
01/31/2014 1.55 1.55 1.55 1.55 0
01/24/2014 1.5 1.5 1.5 1.5 1,190
01/17/2014 1.57 1.53 1.57 1.54 2,915
01/10/2014 1.56 1.53 1.56 1.53 837
01/03/2014 1.59 1.58 1.58 1.58 5,900
12/27/2013 1.6 1.5 1.53 1.59 7,605
12/20/2013 1.59 1.5 1.58 1.55 27,169
12/13/2013 1.8 1.53 1.8 1.68 89,098
12/06/2013 1.6 1.5 1.6 1.56 24,035
11/29/2013 1.7 1.47 1.6 1.53 31,827
11/22/2013 1.6 1.56 1.6 1.56 4,414
11/15/2013 1.88 1.82 1.87 1.82 900
11/08/2013 1.87 1.8 1.82 1.81 3,200
11/01/2013 2.01 1.95 1.97 1.98 2,398
10/25/2013 2.44 2.07 2.44 2.07 19,069
10/18/2013 2.2 2.2 2.2 2.2 8,516
10/11/2013 2.16 2.08 2.12 2.1 12,830
10/04/2013 2.3 2.3 2.3 2.3 0
09/27/2013 2.14 2.14 2.14 2.14 0
09/20/2013 2.3 2.3 2.3 2.3 0
09/13/2013 2.19 2.19 2.19 2.19 100
09/06/2013 2.5 2.46 2.46 2.5 6,600
08/30/2013 2.12 2.12 2.12 2.12 0
08/23/2013 2.18 2.17 2.17 2.18 500
08/16/2013 2.11 2.11 2.11 2.11 0
08/09/2013 2.15 2.12 2.12 2.13 3,500
08/02/2013 2.25 2.25 2.25 2.25 600
DATA PROVIDERS

Copyright © 2014 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 4:39 AM ET