Skip to main content
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 (%)
Nov 28, 2008 7.470 7.540 7.230 7.510 176,767 -0.04(-0.53%)
Nov 26, 2008 7.190 7.590 6.850 7.550 777,313 +0.37(+5.15%)
Nov 25, 2008 7.290 7.310 6.960 7.180 843,061 -0.02(-0.28%)
Nov 24, 2008 7.080 7.250 6.970 7.200 929,430 +0.22(+3.15%)
Nov 21, 2008 6.850 7.100 6.360 6.980 1,209,387 +0.24(+3.56%)
Nov 20, 2008 6.710 7.100 6.640 6.740 933,059 -0.05(-0.74%)
Nov 19, 2008 7.110 7.270 6.780 6.790 781,994 -0.35(-4.90%)
Nov 18, 2008 6.960 7.220 6.810 7.140 1,251,480 +0.14(+2.00%)
Nov 17, 2008 6.560 7.160 6.560 7.000 1,280,025 +0.22(+3.24%)
Nov 14, 2008 6.960 7.190 6.750 6.780 1,520,145 -0.32(-4.51%)
Nov 13, 2008 6.350 7.100 6.350 7.100 1,307,294 +0.13(+1.87%)
Nov 12, 2008 7.260 7.470 6.950 6.970 804,999 -0.41(-5.56%)
Nov 11, 2008 7.590 7.640 7.320 7.380 913,331 -0.23(-3.02%)
Nov 10, 2008 7.400 7.720 7.110 7.610 957,242 +0.37(+5.11%)
Nov 07, 2008 6.960 7.470 6.960 7.240 709,492 +0.32(+4.62%)
Nov 06, 2008 7.470 7.490 6.680 6.920 3,105,277 -0.62(-8.22%)
Nov 05, 2008 7.790 8.210 7.510 7.540 760,806 -0.40(-5.04%)
Nov 04, 2008 7.820 8.120 7.640 7.940 1,411,907 +0.20(+2.58%)
Nov 03, 2008 7.990 8.010 7.690 7.740 933,420 -0.12(-1.53%)
Oct 31, 2008 8.200 8.200 7.660 7.860 1,125,824 -0.39(-4.73%)
Oct 30, 2008 8.550 8.600 7.870 8.250 592,501 +0.01(+0.12%)
Oct 29, 2008 8.110 8.650 7.780 8.240 787,781 +0.24(+3.00%)
Oct 28, 2008 7.280 8.040 7.250 8.000 771,262 +0.89(+12.52%)
Oct 27, 2008 7.490 7.850 7.080 7.110 438,825 -0.38(-5.07%)
Oct 24, 2008 7.350 8.460 7.080 7.490 512,625 -0.45(-5.67%)
Oct 23, 2008 8.350 8.650 7.620 7.940 512,722 -0.42(-5.02%)
Oct 22, 2008 8.610 8.920 8.260 8.360 342,484 -0.45(-5.11%)
Oct 21, 2008 8.870 9.100 8.500 8.810 421,551 -0.20(-2.22%)
Oct 20, 2008 8.740 9.040 8.340 9.010 468,122 +0.34(+3.92%)
Oct 17, 2008 8.940 10.16 8.410 8.670 934,725 -0.66(-7.07%)
Oct 16, 2008 9.250 9.540 8.440 9.330 828,960 +0.01(+0.11%)
Oct 15, 2008 10.30 10.97 9.130 9.320 1,386,956 -1.37(-12.82%)
Oct 14, 2008 10.90 11.38 10.21 10.69 942,693 -0.11(-1.02%)
Oct 13, 2008 9.410 10.80 9.410 10.80 764,045 +1.78(+19.73%)
Oct 10, 2008 8.000 9.540 6.840 9.020 1,156,664 +0.66(+7.89%)
Oct 09, 2008 9.960 10.34 8.360 8.360 745,612 -1.38(-14.17%)
Oct 08, 2008 10.13 10.61 9.450 9.740 796,637 -0.65(-6.26%)
Oct 07, 2008 11.62 11.93 10.36 10.39 569,069 -1.14(-9.89%)
Oct 06, 2008 11.28 11.54 10.61 11.53 706,743 +0.14(+1.23%)
Oct 03, 2008 12.01 12.27 11.37 11.39 494,947 -0.42(-3.56%)
Oct 02, 2008 12.43 12.93 11.74 11.81 369,556 -0.68(-5.44%)
Oct 01, 2008 12.29 12.65 12.01 12.49 508,248 -0.05(-0.40%)
Sep 30, 2008 12.00 12.68 11.83 12.54 554,756 +0.69(+5.82%)
Sep 29, 2008 12.62 12.65 11.82 11.85 564,373 -1.01(-7.85%)
Sep 26, 2008 12.54 12.94 12.46 12.86 350,651 +0.10(+0.78%)
Sep 25, 2008 12.51 12.85 12.30 12.76 310,800 +0.34(+2.74%)
Sep 24, 2008 12.66 12.95 12.32 12.42 567,844 -0.20(-1.58%)
Sep 23, 2008 12.76 13.10 12.55 12.62 560,639 -0.12(-0.94%)
Sep 22, 2008 13.41 13.50 12.66 12.74 375,855 -0.69(-5.14%)
Sep 19, 2008 12.88 13.65 12.60 13.43 2,337,940 +1.09(+8.83%)
Sep 18, 2008 13.19 13.20 12.08 12.34 1,081,153 -0.51(-3.97%)
Sep 17, 2008 13.51 13.92 12.63 12.85 719,194 -0.82(-6.00%)
Sep 16, 2008 13.81 13.93 13.48 13.67 947,404 -0.40(-2.84%)
Sep 15, 2008 14.51 14.71 13.70 14.07 798,962 -0.89(-5.95%)
Sep 12, 2008 14.71 15.11 14.58 14.96 681,030 +0.17(+1.15%)
Sep 11, 2008 14.51 14.93 14.34 14.79 553,394 +0.12(+0.82%)
Sep 10, 2008 14.40 14.75 14.32 14.67 464,454 +0.47(+3.31%)
Sep 09, 2008 14.69 14.90 14.19 14.20 503,737 -0.45(-3.07%)
Sep 08, 2008 14.43 14.90 14.33 14.65 482,194 +0.47(+3.31%)
Sep 05, 2008 13.88 14.27 13.84 14.18 359,565 +0.20(+1.43%)
Sep 04, 2008 14.36 14.42 13.78 13.98 385,828 -0.57(-3.92%)
Sep 03, 2008 14.09 14.61 14.00 14.55 757,065 +0.08(+0.55%)
Sep 02, 2008 14.79 14.95 14.29 14.47 331,521 +0.02(+0.14%)
Aug 29, 2008 14.76 14.82 14.35 14.45 362,986 -0.34(-2.30%)
Aug 28, 2008 14.79 14.85 14.68 14.79 362,867 +0.04(+0.27%)
Aug 27, 2008 13.88 14.95 13.88 14.75 972,115 +0.83(+5.96%)
Aug 26, 2008 13.70 14.05 13.64 13.92 274,826 +0.21(+1.53%)
Aug 25, 2008 13.92 14.16 13.60 13.71 248,891 -0.31(-2.21%)
Aug 22, 2008 13.79 14.15 13.50 14.02 285,692 +0.31(+2.26%)
Aug 21, 2008 13.80 13.97 13.65 13.71 361,141 -0.18(-1.30%)
Aug 20, 2008 13.52 14.01 13.42 13.89 673,756 +0.42(+3.12%)
Aug 19, 2008 13.76 13.83 13.38 13.47 368,589 -0.39(-2.81%)
Aug 18, 2008 14.03 14.11 13.69 13.86 333,450 -0.09(-0.65%)
Aug 15, 2008 14.31 14.49 13.81 13.95 589,407 -0.20(-1.38%)
Aug 14, 2008 14.05 14.23 14.04 14.14 375,837 -0.07(-0.46%)
Aug 13, 2008 14.12 14.25 13.88 14.21 685,860 +0.09(+0.64%)
Aug 12, 2008 14.28 14.33 13.78 14.12 474,737 -0.23(-1.60%)
Aug 11, 2008 14.00 14.44 13.86 14.35 471,574 +0.35(+2.50%)
Aug 08, 2008 13.50 14.23 13.50 14.00 821,648 +0.53(+3.93%)
Aug 07, 2008 13.43 13.91 13.43 13.47 527,166 -0.12(-0.88%)
Aug 06, 2008 13.54 13.75 13.26 13.59 400,860 +0.05(+0.37%)
Aug 05, 2008 13.18 13.63 13.14 13.54 564,088 +0.47(+3.60%)
Aug 04, 2008 13.02 13.12 12.52 13.07 427,662 +0.02(+0.15%)
Aug 01, 2008 12.94 13.24 12.48 13.05 404,172 +0.21(+1.64%)
Jul 31, 2008 12.50 13.41 12.22 12.84 743,766 +0.68(+5.59%)
Jul 30, 2008 12.50 12.50 11.87 12.16 405,661 -0.25(-2.01%)
Jul 29, 2008 12.41 12.57 11.70 12.41 381,233 +0.75(+6.43%)
Jul 28, 2008 11.83 11.89 11.60 11.66 225,217 -0.24(-2.02%)
Jul 25, 2008 12.25 12.40 11.88 11.90 333,836 -0.27(-2.22%)
Jul 24, 2008 12.37 12.59 12.09 12.17 364,858 -0.22(-1.78%)
Jul 23, 2008 12.05 12.45 12.05 12.39 468,737 +0.40(+3.34%)
Jul 22, 2008 11.28 12.00 11.28 11.99 446,160 +0.64(+5.64%)
Jul 21, 2008 11.40 11.48 11.23 11.35 399,166 -0.04(-0.35%)
Jul 18, 2008 11.35 11.46 11.07 11.39 487,321 +0.01(+0.09%)
Jul 17, 2008 11.53 11.64 11.10 11.38 499,996 -0.06(-0.52%)
Jul 16, 2008 11.06 11.47 11.04 11.44 781,231 +0.40(+3.62%)
Jul 15, 2008 11.17 11.44 10.91 11.04 971,969 -0.27(-2.39%)
Jul 14, 2008 12.14 12.17 11.19 11.31 613,809 -0.70(-5.83%)
Jul 11, 2008 11.46 12.13 11.35 12.01 524,035 +0.42(+3.62%)
Jul 10, 2008 11.53 11.91 11.50 11.59 439,757 +0.05(+0.43%)
Jul 09, 2008 12.02 12.19 11.51 11.54 533,375 -0.71(-5.80%)
Jul 08, 2008 11.33 12.25 11.33 12.25 609,720 +0.89(+7.83%)
Jul 07, 2008 11.31 11.58 11.15 11.36 736,051 +0.08(+0.71%)
Jul 04, 2008 11.46 11.75 11.16 11.28 469,418 +0.00(+0.00%)
Jul 03, 2008 11.46 11.75 11.16 11.28 469,418 -0.16(-1.40%)
Jul 02, 2008 12.01 12.06 11.44 11.44 836,065 -0.36(-3.05%)
Jul 01, 2008 11.35 11.81 11.18 11.80 1,484,805 +0.31(+2.70%)
Jun 30, 2008 11.78 11.94 11.48 11.49 916,850 -0.32(-2.71%)
Jun 27, 2008 12.20 12.40 11.77 11.81 7,778,715 -0.35(-2.88%)
Jun 26, 2008 13.14 13.14 12.16 12.16 965,278 -0.92(-7.03%)
Jun 25, 2008 12.99 13.28 12.75 13.08 820,356 +0.08(+0.62%)
Jun 24, 2008 13.25 13.25 12.71 13.00 463,430 +0.07(+0.54%)
Jun 23, 2008 13.47 13.48 12.93 12.93 370,717 -0.47(-3.51%)
Jun 20, 2008 13.50 13.55 13.00 13.40 771,311 -0.24(-1.76%)
Jun 19, 2008 14.00 14.10 13.55 13.64 649,424 -0.42(-2.99%)
Jun 18, 2008 14.52 14.56 14.03 14.06 605,558 -0.58(-3.96%)
Jun 17, 2008 14.97 14.99 14.62 14.64 576,090 -0.27(-1.81%)
Jun 16, 2008 14.59 14.96 14.51 14.91 268,968 +0.25(+1.71%)
Jun 13, 2008 14.61 14.73 14.45 14.66 306,997 +0.01(+0.07%)
Jun 12, 2008 14.56 14.79 14.56 14.65 223,764 +0.14(+0.96%)
Jun 11, 2008 14.58 14.76 14.46 14.51 410,596 -0.02(-0.14%)
Jun 10, 2008 14.62 14.78 14.42 14.53 239,889 -0.05(-0.34%)
Jun 09, 2008 14.86 14.86 14.39 14.58 480,910 -0.22(-1.49%)
Jun 06, 2008 14.90 14.99 14.69 14.80 439,280 -0.18(-1.20%)
Jun 05, 2008 14.94 15.00 14.80 14.98 404,854 +0.07(+0.47%)
Jun 04, 2008 14.70 15.10 14.61 14.91 560,941 +0.14(+0.95%)
Jun 03, 2008 14.75 15.01 14.50 14.77 852,325 +0.05(+0.34%)
Jun 02, 2008 14.63 14.76 14.38 14.72 483,094 +0.05(+0.34%)
May 30, 2008 14.47 14.72 14.33 14.67 733,651 +0.21(+1.45%)
May 29, 2008 14.29 14.54 14.19 14.46 462,302 +0.22(+1.54%)
May 28, 2008 14.09 14.25 14.00 14.24 394,037 +0.14(+0.99%)
May 27, 2008 13.67 14.13 13.67 14.10 515,401 +0.47(+3.45%)
May 26, 2008 13.64 13.75 13.60 13.63 326,447 +0.00(+0.00%)
May 23, 2008 13.64 13.75 13.60 13.63 326,447 -0.07(-0.51%)
May 22, 2008 13.45 14.06 13.44 13.70 747,871 +0.20(+1.48%)
May 21, 2008 13.52 13.98 13.49 13.50 691,119 +0.01(+0.07%)
May 20, 2008 13.42 13.67 13.11 13.49 541,729 +0.02(+0.15%)
May 19, 2008 12.53 13.77 12.50 13.47 809,539 +0.97(+7.76%)
May 16, 2008 12.39 12.57 12.30 12.50 447,263 +0.15(+1.21%)
May 15, 2008 12.24 12.48 12.00 12.35 1,387,310 +0.02(+0.16%)
May 14, 2008 12.26 12.40 12.12 12.33 642,342 +0.13(+1.07%)
May 13, 2008 12.32 12.35 12.13 12.20 234,684 -0.06(-0.49%)
May 12, 2008 12.16 12.30 12.11 12.26 137,247 +0.09(+0.74%)
May 09, 2008 11.91 12.30 11.87 12.17 215,290 +0.21(+1.76%)
May 08, 2008 12.09 12.10 11.79 11.96 134,306 -0.05(-0.42%)
May 07, 2008 12.12 12.19 11.97 12.01 122,264 -0.12(-0.99%)
May 06, 2008 12.07 12.22 11.97 12.13 175,856 +0.00(+0.00%)
May 05, 2008 12.40 12.43 11.99 12.13 164,028 -0.32(-2.57%)
May 02, 2008 12.39 12.50 12.30 12.45 223,678 +0.14(+1.14%)
May 01, 2008 11.83 12.38 11.83 12.31 353,348 +0.48(+4.06%)
Apr 30, 2008 11.80 11.87 11.70 11.83 332,879 +0.03(+0.25%)
Apr 29, 2008 11.66 11.81 11.66 11.80 361,666 +0.10(+0.85%)
Apr 28, 2008 11.82 11.90 11.62 11.70 176,789 -0.14(-1.18%)
Apr 25, 2008 11.63 11.90 11.63 11.84 205,317 +0.22(+1.89%)
Apr 24, 2008 11.34 11.84 11.34 11.62 308,296 +0.33(+2.92%)
Apr 23, 2008 10.72 11.38 10.72 11.29 418,263 +0.42(+3.86%)
Apr 22, 2008 10.58 10.91 10.51 10.87 280,084 +0.23(+2.16%)
Apr 21, 2008 10.55 10.72 10.51 10.64 232,272 +0.04(+0.38%)
Apr 18, 2008 10.67 10.71 10.50 10.60 461,014 +0.05(+0.47%)
Apr 17, 2008 10.57 10.62 10.46 10.55 491,758 -0.04(-0.38%)
Apr 16, 2008 10.89 10.90 10.58 10.59 1,154,284 -0.24(-2.22%)
Apr 15, 2008 10.96 10.98 10.76 10.83 413,754 -0.11(-1.01%)
Apr 14, 2008 10.90 11.04 10.88 10.94 257,153 +0.02(+0.18%)
Apr 11, 2008 10.93 11.20 10.91 10.92 269,927 -0.28(-2.50%)
Apr 10, 2008 11.35 11.38 11.17 11.20 338,109 -0.17(-1.50%)
Apr 09, 2008 11.67 11.68 11.36 11.37 202,750 -0.31(-2.65%)
Apr 08, 2008 11.61 11.68 11.52 11.68 233,099 +0.03(+0.26%)
Apr 07, 2008 11.82 11.90 11.65 11.65 147,401 -0.13(-1.10%)
Apr 04, 2008 11.95 11.95 11.70 11.78 237,012 -0.16(-1.34%)
Apr 03, 2008 11.91 12.00 11.74 11.94 228,708 -0.03(-0.25%)
Apr 02, 2008 11.98 12.04 11.88 11.97 232,996 +0.04(+0.34%)
Apr 01, 2008 11.99 12.03 11.88 11.93 291,880 +0.06(+0.51%)
Mar 31, 2008 11.51 11.95 11.36 11.87 414,557 +0.36(+3.13%)
Mar 28, 2008 11.67 11.69 11.43 11.51 199,411 -0.12(-1.03%)
Mar 27, 2008 11.85 11.86 11.59 11.63 303,391 -0.23(-1.94%)
Mar 26, 2008 11.66 11.92 11.58 11.86 272,093 +0.17(+1.45%)
Mar 25, 2008 11.42 11.90 11.41 11.69 354,002 +0.24(+2.10%)
Mar 24, 2008 11.02 11.57 11.02 11.45 398,791 +0.45(+4.09%)
Mar 21, 2008 10.51 11.07 10.51 11.00 618,536 +0.00(+0.00%)
Mar 20, 2008 10.51 11.07 10.51 11.00 618,536 +0.18(+1.66%)
Mar 19, 2008 11.02 11.06 10.82 10.82 451,763 -0.17(-1.55%)
Mar 18, 2008 11.11 11.12 10.81 10.99 642,180 +0.00(+0.00%)
Mar 17, 2008 11.02 11.14 10.75 10.99 524,853 -0.36(-3.17%)
Mar 14, 2008 11.88 11.88 11.33 11.35 308,946 -0.46(-3.90%)
Mar 13, 2008 11.78 11.90 11.55 11.81 233,530 -0.05(-0.42%)
Mar 12, 2008 11.81 12.00 11.68 11.86 268,212 +0.10(+0.85%)
Mar 11, 2008 12.01 12.10 11.65 11.76 288,283 +0.00(+0.00%)
Mar 10, 2008 12.03 12.10 11.68 11.76 278,768 -0.20(-1.67%)
Mar 07, 2008 12.11 12.29 11.85 11.96 480,279 -0.15(-1.24%)
Mar 06, 2008 12.43 12.46 12.11 12.11 348,124 -0.36(-2.89%)
Mar 05, 2008 12.45 12.69 12.27 12.47 353,533 +0.03(+0.24%)
Mar 04, 2008 12.57 12.57 12.10 12.44 1,071,377 -0.19(-1.50%)
Mar 03, 2008 12.74 12.85 12.49 12.63 498,186 -0.08(-0.63%)
Feb 29, 2008 13.07 13.24 12.67 12.71 568,431 -0.50(-3.79%)
Feb 28, 2008 13.30 13.30 12.92 13.21 329,831 -0.13(-0.97%)
Feb 27, 2008 13.22 13.43 13.20 13.34 359,911 +0.04(+0.30%)
Feb 26, 2008 13.45 13.49 13.26 13.30 244,503 -0.19(-1.41%)
Feb 25, 2008 13.51 13.58 13.25 13.49 402,418 -0.01(-0.07%)
Feb 22, 2008 13.49 13.53 13.21 13.50 484,068 +0.08(+0.60%)
Feb 21, 2008 13.23 13.66 13.19 13.42 839,315 +0.28(+2.13%)
Feb 20, 2008 12.85 13.14 12.85 13.14 369,034 +0.25(+1.94%)
Feb 19, 2008 12.95 13.01 12.66 12.89 625,633 +0.02(+0.16%)
Feb 18, 2008 12.48 13.03 12.48 12.87 1,061,523 +0.00(+0.00%)
Feb 15, 2008 12.48 13.03 12.48 12.87 1,061,523 +0.35(+2.80%)
Feb 14, 2008 12.14 12.52 12.13 12.52 992,472 +0.46(+3.81%)
Feb 13, 2008 11.88 12.08 11.79 12.06 561,120 +0.30(+2.55%)
Feb 12, 2008 11.53 11.86 11.43 11.76 495,030 +0.26(+2.26%)
Feb 11, 2008 11.59 11.60 11.12 11.50 590,466 +0.03(+0.26%)
Feb 08, 2008 11.21 11.58 11.14 11.47 843,633 +0.28(+2.50%)
Feb 07, 2008 11.05 11.29 10.96 11.19 626,279 +0.10(+0.90%)
Feb 06, 2008 11.16 11.25 10.90 11.09 601,881 +0.01(+0.09%)
Feb 05, 2008 10.85 11.16 10.80 11.08 480,627 +0.06(+0.54%)
Feb 04, 2008 11.26 11.30 10.80 11.02 633,852 -0.24(-2.13%)
Feb 01, 2008 10.67 11.26 10.63 11.26 737,879 +0.65(+6.13%)
Jan 31, 2008 10.22 10.62 10.22 10.61 441,176 +0.26(+2.51%)
Jan 30, 2008 10.37 10.57 10.18 10.35 460,828 +0.00(+0.00%)
Jan 29, 2008 10.36 10.55 10.27 10.35 438,915 +0.03(+0.29%)
Jan 28, 2008 10.40 10.57 10.12 10.32 559,389 -0.11(-1.05%)
Jan 25, 2008 10.32 10.70 10.29 10.43 1,004,070 +0.02(+0.19%)
Jan 24, 2008 9.030 10.48 9.030 10.41 1,913,865 +1.41(+15.67%)
Jan 23, 2008 8.760 9.430 8.710 9.000 1,420,329 -0.09(-0.99%)
Jan 22, 2008 9.000 9.490 8.660 9.090 604,741 -0.29(-3.09%)
Jan 21, 2008 9.700 9.850 9.280 9.380 642,489 +0.00(+0.00%)
Jan 18, 2008 9.700 9.850 9.280 9.380 642,489 -0.37(-3.79%)
Jan 17, 2008 10.12 10.37 9.650 9.750 1,035,064 -0.34(-3.37%)
Jan 16, 2008 9.810 10.18 9.810 10.09 1,017,241 +0.29(+2.96%)
Jan 15, 2008 10.01 10.05 9.790 9.800 703,408 -0.28(-2.78%)
Jan 14, 2008 10.06 10.13 10.01 10.08 379,088 +0.07(+0.70%)
Jan 11, 2008 10.22 10.22 9.820 10.01 692,242 -0.31(-3.00%)
Jan 10, 2008 10.40 10.53 10.19 10.32 347,591 -0.13(-1.24%)
Jan 09, 2008 10.18 10.46 10.13 10.45 795,569 +0.28(+2.75%)
Jan 08, 2008 10.52 10.55 10.16 10.17 504,217 -0.32(-3.05%)
Jan 07, 2008 10.69 10.91 10.45 10.49 689,580 -0.16(-1.50%)
Jan 04, 2008 10.86 10.86 10.58 10.65 532,239 -0.28(-2.56%)
Jan 03, 2008 11.17 11.17 10.91 10.93 273,660 -0.22(-1.97%)
Jan 02, 2008 11.71 11.71 11.08 11.15 584,655 -0.58(-4.94%)
Jan 01, 2008 11.75 11.85 11.49 11.73 510,743 +0.00(+0.00%)
Dec 31, 2007 11.75 11.85 11.49 11.73 510,743 -0.06(-0.51%)
Dec 28, 2007 11.75 12.01 11.75 11.79 606,823 +0.07(+0.60%)
Dec 27, 2007 11.61 11.89 11.52 11.72 1,046,482 +0.04(+0.34%)
Dec 26, 2007 11.69 11.73 11.49 11.68 325,227 -0.06(-0.51%)
Dec 24, 2007 11.67 11.84 11.67 11.74 177,404 +0.10(+0.86%)
Dec 21, 2007 11.29 11.67 11.07 11.64 882,212 +0.63(+5.72%)
Dec 20, 2007 10.76 11.02 10.56 11.01 732,809 +0.31(+2.90%)
Dec 19, 2007 10.85 10.90 10.55 10.70 409,634 -0.18(-1.65%)
Dec 18, 2007 11.15 11.17 10.82 10.88 601,177 -0.22(-1.98%)
Dec 17, 2007 11.23 11.35 11.09 11.10 340,325 -0.19(-1.68%)
Dec 14, 2007 11.29 11.49 11.22 11.29 361,665 -0.21(-1.83%)
Dec 13, 2007 11.46 11.59 11.25 11.50 465,109 -0.03(-0.26%)
Dec 12, 2007 11.95 12.05 11.46 11.53 484,378 -0.20(-1.71%)
Dec 11, 2007 12.18 12.19 11.70 11.73 659,370 -0.44(-3.62%)
Dec 10, 2007 12.16 12.31 12.05 12.17 346,439 +0.02(+0.16%)
Dec 07, 2007 12.08 12.24 12.08 12.15 305,678 +0.09(+0.75%)
Dec 06, 2007 11.88 12.09 11.81 12.06 415,916 +0.15(+1.26%)
Dec 05, 2007 11.66 11.91 11.61 11.91 590,690 +0.35(+3.03%)
Dec 04, 2007 11.96 12.05 11.50 11.56 776,825 -0.44(-3.67%)
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.