REW 40 Index
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Acorn International Inc. ADS (NY: ATV)
2.364 USD  -0.136 (-5.43%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2013 2.500 2.500 2.364 2.364 600 -0.14(-5.43%)
May 23, 2013 2.330 2.500 2.330 2.500 1,421 +0.03(+1.21%)
May 22, 2013 2.480 2.500 2.470 2.470 1,905 -0.00(-0.00%)
May 21, 2013 2.370 2.470 2.332 2.470 12,362 +0.15(+6.47%)
May 20, 2013 2.200 2.340 2.200 2.320 5,480 +0.15(+6.91%)
May 17, 2013 2.180 2.180 2.170 2.170 1,500 +0.00(+0.00%)
May 16, 2013 2.060 2.170 1.970 2.170 6,469 +0.02(+0.93%)
May 15, 2013 2.050 2.180 2.050 2.150 5,048 +0.02(+0.94%)
May 13, 2013 2.060 2.130 1.976 2.130 6,696 +0.21(+10.94%)
May 10, 2013 2.050 2.050 1.920 1.920 5,656 -0.13(-6.34%)
May 09, 2013 1.850 2.060 1.850 2.050 18,252 +0.14(+7.33%)
May 08, 2013 1.920 1.950 1.900 1.910 16,545 -0.05(-2.55%)
May 07, 2013 1.980 2.040 1.960 1.960 11,174 -0.04(-2.00%)
May 06, 2013 2.020 2.060 1.960 2.000 14,577 -0.06(-2.91%)
May 03, 2013 2.110 2.110 2.050 2.060 11,821 -0.15(-6.79%)
May 02, 2013 2.230 2.250 2.210 2.210 9,982 -0.01(-0.45%)
Apr 30, 2013 2.220 2.220 2.220 0 -0.09(-3.90%)
Apr 29, 2013 2.310 2.320 2.300 2.310 2,000 -0.07(-2.94%)
Apr 25, 2013 2.380 2.380 2.380 2.380 0 -0.07(-2.86%)
Apr 19, 2013 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Apr 18, 2013 2.500 2.500 2.450 2.450 2,699 -0.07(-2.78%)
Apr 17, 2013 2.520 2.520 2.520 2.520 715 -0.03(-1.18%)
Apr 15, 2013 2.550 2.550 2.550 0 -0.00(-0.04%)
Apr 12, 2013 2.550 2.551 2.550 2.551 1,000 -0.02(-0.74%)
Apr 09, 2013 2.570 2.570 2.570 0 -0.14(-5.07%)
Apr 08, 2013 2.707 2.707 2.707 2.707 200 -0.05(-1.91%)
Apr 03, 2013 2.760 2.760 2.760 0 +0.18(+6.98%)
Apr 02, 2013 2.740 2.740 2.520 2.580 1,100 -0.20(-7.19%)
Apr 01, 2013 2.750 2.800 2.750 2.780 3,600 +0.15(+5.70%)
Mar 28, 2013 2.520 2.630 2.520 2.630 1,100 +0.10(+3.95%)
Mar 26, 2013 2.530 2.530 2.530 0 -0.09(-3.43%)
Mar 21, 2013 2.620 2.620 2.620 0 +0.07(+2.74%)
Mar 20, 2013 2.590 2.590 2.550 2.550 1,255 -0.16(-5.80%)
Mar 19, 2013 2.560 2.707 2.550 2.707 6,490 +0.15(+5.74%)
Mar 18, 2013 2.690 2.690 2.560 2.560 3,680 -0.05(-1.92%)
Mar 15, 2013 2.760 2.760 2.550 2.610 11,564 -0.19(-6.63%)
Mar 13, 2013 2.795 2.795 2.795 0 -0.12(-4.27%)
Mar 12, 2013 2.920 2.920 2.920 2.920 225 +0.05(+1.81%)
Mar 11, 2013 2.868 2.868 2.868 2.868 292 -0.02(-0.76%)
Mar 08, 2013 2.860 2.970 2.860 2.890 2,675 +0.07(+2.48%)
Mar 07, 2013 2.820 2.820 2.820 2.820 100 +0.01(+0.36%)
Mar 06, 2013 2.900 2.900 2.770 2.810 2,600 +0.00(+0.00%)
Mar 05, 2013 2.860 2.860 2.810 2.810 821 -0.08(-2.77%)
Mar 04, 2013 2.820 2.890 2.820 2.890 900 +0.04(+1.40%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here