Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acxiom Cp (NQ: ACXM )

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 (%)
May 30, 2003 14.80 15.01 14.72 14.96 435,500 +0.15(+1.01%)
May 29, 2003 14.49 14.92 14.29 14.81 737,700 +0.39(+2.70%)
May 28, 2003 14.70 14.71 14.32 14.42 762,600 -0.33(-2.24%)
May 27, 2003 14.43 14.76 14.40 14.75 547,000 +0.32(+2.22%)
May 23, 2003 14.51 14.70 14.40 14.43 359,900 -0.08(-0.55%)
May 22, 2003 14.42 14.72 14.28 14.51 220,600 +0.12(+0.83%)
May 21, 2003 14.64 14.70 14.22 14.39 597,900 -0.33(-2.24%)
May 20, 2003 14.51 14.74 14.35 14.72 862,900 +0.24(+1.66%)
May 19, 2003 15.11 15.22 14.48 14.48 697,200 -0.74(-4.86%)
May 16, 2003 15.34 15.54 15.04 15.22 499,900 -0.45(-2.87%)
May 15, 2003 15.05 15.86 14.85 15.67 1,519,500 +0.92(+6.24%)
May 14, 2003 14.55 14.79 14.45 14.75 694,700 +0.21(+1.44%)
May 13, 2003 14.61 14.65 14.42 14.54 442,600 -0.16(-1.09%)
May 12, 2003 14.40 14.82 14.37 14.70 430,100 +0.23(+1.59%)
May 09, 2003 14.28 14.47 14.20 14.47 717,500 +0.19(+1.33%)
May 08, 2003 14.35 14.36 14.20 14.28 406,700 -0.11(-0.76%)
May 07, 2003 14.31 14.55 14.30 14.39 824,500 +0.07(+0.49%)
May 06, 2003 14.46 14.62 14.30 14.32 519,200 -0.17(-1.17%)
May 05, 2003 14.25 14.59 14.15 14.49 657,700 +0.27(+1.90%)
May 02, 2003 14.00 14.25 13.94 14.22 744,000 +0.32(+2.30%)
Apr 30, 2003 14.05 14.17 13.85 13.90 560,800 -0.27(-1.91%)
Apr 29, 2003 14.06 14.55 13.95 14.17 720,700 +0.07(+0.50%)
Apr 28, 2003 13.76 14.14 13.75 14.10 540,000 +0.32(+2.32%)
Apr 25, 2003 13.75 13.78 13.61 13.78 273,900 +0.01(+0.07%)
Apr 24, 2003 13.70 13.90 13.65 13.77 528,600 -0.01(-0.07%)
Apr 23, 2003 13.50 13.86 13.35 13.78 624,300 +0.30(+2.23%)
Apr 22, 2003 13.24 13.74 13.15 13.48 521,800 +0.08(+0.60%)
Apr 21, 2003 13.35 13.53 13.25 13.40 327,200 +0.06(+0.45%)
Apr 17, 2003 13.20 13.39 13.05 13.34 752,300 +0.20(+1.52%)
Apr 16, 2003 13.35 13.59 13.03 13.14 649,800 -0.21(-1.57%)
Apr 15, 2003 13.41 13.68 13.28 13.35 857,400 -0.23(-1.69%)
Apr 14, 2003 13.25 13.63 13.15 13.58 702,000 +0.40(+3.03%)
Apr 11, 2003 13.06 13.23 13.00 13.18 531,200 +0.22(+1.70%)
Apr 10, 2003 13.16 13.17 12.83 12.96 1,228,500 -0.16(-1.22%)
Apr 09, 2003 13.00 13.35 12.85 13.12 2,851,400 +0.07(+0.54%)
Apr 08, 2003 12.10 13.26 11.65 13.05 8,719,500 -3.45(-20.91%)
Apr 07, 2003 16.78 16.99 16.42 16.50 551,000 -0.08(-0.48%)
Apr 04, 2003 16.70 16.72 16.24 16.58 566,000 -0.08(-0.48%)
Apr 03, 2003 16.92 16.94 16.59 16.66 318,600 -0.25(-1.48%)
Apr 02, 2003 16.89 17.04 16.74 16.91 500,900 +0.06(+0.36%)
Apr 01, 2003 16.79 17.02 16.47 16.85 515,500 +0.02(+0.11%)
Mar 31, 2003 16.50 16.85 16.25 16.83 664,256 +0.33(+2.00%)
Mar 28, 2003 16.87 16.95 16.42 16.50 705,187 -0.47(-2.77%)
Mar 27, 2003 16.30 17.03 16.23 16.97 995,066 +0.64(+3.92%)
Mar 26, 2003 16.23 16.41 16.09 16.33 746,843 +0.10(+0.62%)
Mar 25, 2003 15.81 16.28 15.76 16.23 367,559 +0.46(+2.91%)
Mar 24, 2003 16.15 16.19 15.72 15.77 732,365 -0.73(-4.42%)
Mar 21, 2003 16.10 16.53 15.93 16.50 698,839 +0.55(+3.45%)
Mar 20, 2003 15.88 16.03 15.65 15.95 667,506 -0.04(-0.25%)
Mar 19, 2003 15.50 16.05 15.41 15.99 631,403 +0.58(+3.76%)
Mar 18, 2003 15.49 15.53 15.26 15.41 532,377 -0.01(-0.06%)
Mar 17, 2003 15.05 15.50 14.69 15.42 440,671 +0.31(+2.05%)
Mar 14, 2003 15.07 15.17 14.85 15.11 309,310 +0.05(+0.33%)
Mar 13, 2003 15.04 15.37 14.97 15.06 420,400 +0.16(+1.07%)
Mar 12, 2003 14.91 15.11 14.73 14.90 325,512 +0.02(+0.13%)
Mar 11, 2003 14.37 15.04 14.00 14.88 927,000 +0.52(+3.62%)
Mar 10, 2003 14.93 14.96 14.36 14.36 605,300 -0.62(-4.14%)
Mar 07, 2003 14.89 15.23 14.75 14.98 556,800 +0.03(+0.20%)
Mar 06, 2003 15.30 15.36 14.74 14.95 664,300 -0.40(-2.61%)
Mar 05, 2003 15.20 15.53 15.16 15.35 320,500 +0.15(+0.99%)
Mar 04, 2003 15.42 15.50 14.80 15.20 601,700 -0.27(-1.75%)
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.