Acorn International Inc. ADS Stock Price History | Historical ATV Company Stock Prices | Stock Market Summary (NSDQ, NYSE, AMEX and more) on Boston.com

Date	Open	High	Low	Close	Volume	Change (%)
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