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 (%)
May 31, 2007 28.00 28.12 27.69 27.80 1,552,657 -0.29(-1.03%)
May 30, 2007 27.75 28.25 27.54 28.09 843,369 +0.35(+1.26%)
May 29, 2007 27.65 27.76 27.21 27.74 947,689 +0.06(+0.22%)
May 25, 2007 27.75 27.75 27.60 27.68 662,992 -0.03(-0.11%)
May 24, 2007 27.78 27.78 27.59 27.71 758,915 -0.13(-0.47%)
May 23, 2007 27.93 28.00 27.63 27.84 1,131,109 -0.16(-0.57%)
May 22, 2007 27.91 28.07 27.91 28.00 718,639 -0.04(-0.14%)
May 21, 2007 27.44 28.07 27.41 28.04 1,910,095 +0.26(+0.94%)
May 18, 2007 27.82 27.95 27.57 27.78 1,961,559 -0.17(-0.61%)
May 17, 2007 27.68 27.98 27.18 27.95 11,826,616 +4.28(+18.08%)
May 16, 2007 23.89 23.97 23.53 23.67 499,603 -0.09(-0.38%)
May 15, 2007 24.03 24.18 23.69 23.76 530,230 -0.13(-0.54%)
May 14, 2007 24.50 24.55 23.88 23.89 576,301 -0.60(-2.45%)
May 11, 2007 24.57 24.78 24.46 24.49 789,750 -0.27(-1.09%)
May 10, 2007 24.30 25.00 24.01 24.76 854,746 +0.53(+2.19%)
May 09, 2007 24.49 24.61 24.14 24.23 427,853 -0.32(-1.30%)
May 08, 2007 23.20 25.00 23.20 24.55 774,818 +1.33(+5.73%)
May 07, 2007 23.47 23.56 23.21 23.22 395,276 -0.28(-1.19%)
May 04, 2007 22.94 23.53 22.94 23.50 489,936 +0.49(+2.13%)
May 03, 2007 23.14 23.14 22.91 23.01 324,572 -0.07(-0.30%)
May 02, 2007 22.59 23.22 22.57 23.08 472,605 +0.49(+2.17%)
May 01, 2007 22.58 22.66 22.35 22.59 213,416 -0.01(-0.04%)
Apr 30, 2007 22.91 22.92 22.51 22.60 464,679 -0.23(-1.01%)
Apr 27, 2007 22.55 22.90 22.55 22.83 418,088 +0.25(+1.11%)
Apr 26, 2007 22.66 22.70 22.47 22.58 164,313 -0.05(-0.22%)
Apr 25, 2007 22.75 22.82 22.48 22.63 652,475 -0.07(-0.31%)
Apr 24, 2007 22.40 22.77 22.16 22.70 745,034 +0.51(+2.30%)
Apr 23, 2007 21.48 22.35 21.48 22.19 455,122 +0.71(+3.31%)
Apr 20, 2007 21.37 21.60 21.37 21.48 216,344 +0.19(+0.89%)
Apr 19, 2007 21.45 21.45 21.26 21.29 125,279 -0.11(-0.51%)
Apr 18, 2007 21.37 21.57 21.22 21.40 188,012 +0.01(+0.05%)
Apr 17, 2007 21.67 21.73 21.39 21.39 293,708 -0.36(-1.66%)
Apr 16, 2007 21.25 21.76 21.23 21.75 411,197 +0.41(+1.92%)
Apr 13, 2007 21.41 21.48 21.30 21.34 141,286 +0.02(+0.09%)
Apr 12, 2007 21.15 21.32 20.92 21.32 609,767 +0.13(+0.61%)
Apr 11, 2007 21.21 21.37 21.19 21.19 299,834 -0.07(-0.33%)
Apr 10, 2007 21.27 21.36 21.14 21.26 161,106 +0.00(+0.00%)
Apr 09, 2007 21.25 21.34 21.15 21.26 312,106 +0.00(+0.00%)
Apr 05, 2007 21.42 21.42 21.23 21.26 220,622 -0.03(-0.14%)
Apr 04, 2007 21.45 21.50 21.25 21.29 235,518 -0.15(-0.70%)
Apr 03, 2007 21.28 21.60 21.28 21.44 135,527 +0.12(+0.56%)
Apr 02, 2007 21.32 21.45 21.29 21.32 256,998 -0.07(-0.33%)
Mar 30, 2007 21.44 21.47 21.34 21.39 270,355 +0.00(+0.00%)
Mar 29, 2007 21.41 21.50 21.15 21.39 335,054 +0.02(+0.09%)
Mar 28, 2007 21.35 21.49 21.24 21.37 379,218 +0.02(+0.09%)
Mar 27, 2007 21.56 21.65 21.35 21.35 257,510 -0.30(-1.39%)
Mar 26, 2007 22.03 22.03 21.61 21.65 412,978 -0.27(-1.23%)
Mar 23, 2007 22.16 22.16 21.81 21.92 223,007 -0.17(-0.77%)
Mar 22, 2007 22.08 22.15 21.86 22.09 274,710 +0.16(+0.73%)
Mar 21, 2007 21.68 22.16 21.53 21.93 423,855 +0.27(+1.25%)
Mar 20, 2007 21.39 21.68 21.34 21.66 167,056 +0.27(+1.26%)
Mar 19, 2007 21.51 21.65 21.35 21.39 172,430 -0.07(-0.33%)
Mar 16, 2007 21.45 21.49 21.24 21.46 212,445 +0.02(+0.09%)
Mar 15, 2007 21.33 21.47 21.32 21.44 167,921 +0.13(+0.61%)
Mar 14, 2007 21.37 21.53 21.24 21.31 270,396 +0.01(+0.05%)
Mar 13, 2007 21.73 21.74 21.15 21.30 437,572 -0.43(-1.98%)
Mar 12, 2007 21.49 21.85 21.33 21.73 502,895 +0.29(+1.35%)
Mar 09, 2007 21.47 21.58 21.26 21.44 205,196 +0.03(+0.14%)
Mar 08, 2007 21.17 21.49 21.17 21.41 182,400 +0.11(+0.52%)
Mar 07, 2007 21.39 21.46 21.20 21.30 461,299 -0.07(-0.33%)
Mar 06, 2007 21.00 21.43 21.00 21.37 351,364 +0.37(+1.76%)
Mar 05, 2007 21.12 21.25 20.99 21.00 271,896 -0.33(-1.55%)
Mar 02, 2007 21.45 21.53 21.22 21.33 232,761 -0.15(-0.70%)
Mar 01, 2007 21.23 21.80 21.20 21.48 327,602 +0.12(+0.56%)
Feb 28, 2007 21.27 21.62 21.20 21.36 409,319 +0.11(+0.52%)
Feb 27, 2007 21.72 21.73 21.08 21.25 450,530 -0.56(-2.57%)
Feb 26, 2007 22.19 22.25 21.74 21.81 357,613 -0.38(-1.71%)
Feb 23, 2007 22.05 22.37 22.05 22.19 406,727 +0.01(+0.05%)
Feb 22, 2007 22.49 22.49 22.16 22.18 489,166 -0.22(-0.98%)
Feb 21, 2007 22.70 22.73 22.30 22.40 499,376 -0.32(-1.41%)
Feb 20, 2007 22.10 22.73 22.00 22.72 425,194 +0.56(+2.53%)
Feb 16, 2007 22.13 22.36 22.06 22.16 178,871 -0.04(-0.18%)
Feb 15, 2007 22.06 22.36 22.02 22.20 288,938 +0.04(+0.18%)
Feb 14, 2007 22.48 22.50 21.76 22.16 414,331 -0.27(-1.20%)
Feb 13, 2007 22.37 22.63 22.30 22.43 218,529 +0.14(+0.63%)
Feb 12, 2007 22.53 22.60 22.29 22.29 216,779 -0.13(-0.58%)
Feb 09, 2007 22.63 22.67 22.42 22.42 254,572 -0.25(-1.10%)
Feb 08, 2007 22.67 22.77 22.64 22.67 473,333 -0.07(-0.31%)
Feb 07, 2007 22.61 22.76 22.31 22.74 361,924 +0.11(+0.49%)
Feb 06, 2007 22.90 22.90 22.51 22.63 309,093 -0.27(-1.18%)
Feb 05, 2007 22.95 22.96 22.80 22.90 243,814 -0.06(-0.26%)
Feb 02, 2007 22.89 23.01 22.81 22.96 431,495 +0.02(+0.09%)
Feb 01, 2007 22.80 23.01 22.50 22.94 407,032 +0.24(+1.06%)
Jan 31, 2007 22.56 22.75 22.49 22.70 607,763 +0.03(+0.13%)
Jan 30, 2007 22.84 22.88 22.59 22.67 804,007 -0.16(-0.70%)
Jan 29, 2007 22.53 22.99 22.16 22.83 805,456 +0.20(+0.88%)
Jan 26, 2007 22.17 22.65 21.91 22.63 1,152,369 +0.43(+1.94%)
Jan 25, 2007 24.05 24.14 21.70 22.20 2,534,813 -2.48(-10.05%)
Jan 24, 2007 24.56 24.95 24.51 24.68 493,194 +0.10(+0.41%)
Jan 23, 2007 24.77 24.83 24.49 24.58 706,694 -0.27(-1.09%)
Jan 22, 2007 24.92 24.97 24.80 24.85 361,673 -0.07(-0.28%)
Jan 19, 2007 25.14 25.14 24.63 24.92 249,854 -0.26(-1.03%)
Jan 18, 2007 25.27 25.37 25.01 25.18 293,842 -0.10(-0.40%)
Jan 17, 2007 25.38 25.51 25.16 25.28 237,116 -0.20(-0.78%)
Jan 16, 2007 25.51 25.68 25.39 25.48 223,409 -0.09(-0.35%)
Jan 12, 2007 25.51 25.62 25.50 25.57 137,337 +0.03(+0.12%)
Jan 11, 2007 25.35 25.58 25.28 25.54 128,360 +0.21(+0.83%)
Jan 10, 2007 25.42 25.44 25.28 25.33 121,392 -0.13(-0.51%)
Jan 09, 2007 25.48 25.61 25.26 25.46 291,729 -0.05(-0.20%)
Jan 08, 2007 25.27 25.53 25.05 25.51 246,712 +0.16(+0.63%)
Jan 05, 2007 25.39 25.41 25.03 25.35 337,169 -0.02(-0.08%)
Jan 04, 2007 25.37 25.47 25.07 25.37 299,221 -0.03(-0.12%)
Jan 03, 2007 25.66 25.80 25.16 25.40 660,266 -0.25(-0.97%)
Dec 29, 2006 25.56 25.76 25.50 25.65 259,254 +0.00(+0.00%)
Dec 28, 2006 25.80 25.80 25.58 25.65 164,252 -0.13(-0.50%)
Dec 27, 2006 25.71 25.83 25.63 25.78 258,750 +0.17(+0.66%)
Dec 26, 2006 25.32 25.75 25.32 25.61 146,984 +0.27(+1.07%)
Dec 22, 2006 25.44 25.48 25.32 25.34 121,147 -0.02(-0.08%)
Dec 21, 2006 25.65 25.77 25.30 25.36 276,949 -0.24(-0.94%)
Dec 20, 2006 25.58 25.63 25.35 25.60 391,863 +0.13(+0.51%)
Dec 19, 2006 25.58 25.63 25.39 25.47 311,028 -0.17(-0.66%)
Dec 18, 2006 25.70 25.81 25.55 25.64 193,348 -0.13(-0.50%)
Dec 15, 2006 25.78 25.89 25.66 25.77 460,145 +0.10(+0.39%)
Dec 14, 2006 25.67 25.88 25.67 25.67 191,213 -0.05(-0.19%)
Dec 13, 2006 25.43 25.75 25.43 25.72 244,215 +0.30(+1.18%)
Dec 12, 2006 25.30 25.50 25.19 25.42 307,441 +0.12(+0.47%)
Dec 11, 2006 25.31 25.45 25.20 25.30 111,375 -0.04(-0.16%)
Dec 08, 2006 25.02 25.64 25.02 25.34 345,047 +0.23(+0.92%)
Dec 07, 2006 25.12 25.42 25.10 25.11 214,696 -0.04(-0.16%)
Dec 06, 2006 25.04 25.32 24.93 25.15 296,725 +0.10(+0.40%)
Dec 05, 2006 25.10 25.20 25.00 25.05 602,053 +0.05(+0.20%)
Dec 04, 2006 24.80 25.26 24.80 25.00 336,223 +0.18(+0.73%)
Dec 01, 2006 24.95 25.04 24.56 24.82 284,139 -0.10(-0.40%)
Nov 30, 2006 24.75 25.07 24.75 24.92 428,700 +0.13(+0.52%)
Nov 29, 2006 24.58 24.89 24.54 24.79 249,143 +0.20(+0.81%)
Nov 28, 2006 24.35 24.66 24.35 24.59 484,871 +0.13(+0.53%)
Nov 27, 2006 24.74 24.98 24.24 24.46 594,474 -0.38(-1.53%)
Nov 24, 2006 24.94 24.94 24.62 24.84 65,424 -0.06(-0.24%)
Nov 22, 2006 24.92 24.94 24.72 24.90 271,382 +0.06(+0.24%)
Nov 21, 2006 25.17 25.33 24.72 24.84 417,353 -0.29(-1.15%)
Nov 20, 2006 25.25 25.26 25.03 25.13 207,449 -0.11(-0.44%)
Nov 17, 2006 25.68 25.68 25.19 25.24 213,210 -0.46(-1.79%)
Nov 16, 2006 25.64 25.70 25.45 25.70 214,505 +0.13(+0.51%)
Nov 15, 2006 25.45 25.57 25.36 25.57 164,952 +0.07(+0.27%)
Nov 14, 2006 25.39 25.50 25.31 25.50 214,069 +0.03(+0.12%)
Nov 13, 2006 25.08 25.50 25.05 25.47 296,219 +0.30(+1.19%)
Nov 10, 2006 25.00 25.21 25.00 25.17 109,514 +0.15(+0.60%)
Nov 09, 2006 25.00 25.12 24.87 25.02 205,855 +0.02(+0.08%)
Nov 08, 2006 24.81 25.09 24.64 25.00 397,827 +0.02(+0.08%)
Nov 07, 2006 25.10 25.21 24.90 24.98 493,669 -0.14(-0.56%)
Nov 06, 2006 24.70 25.24 24.70 25.12 289,349 +0.33(+1.33%)
Nov 03, 2006 24.81 24.98 24.74 24.79 379,704 -0.21(-0.84%)
Nov 02, 2006 24.62 25.00 24.57 25.00 278,577 +0.30(+1.21%)
Nov 01, 2006 24.78 24.78 24.63 24.70 581,842 -0.05(-0.20%)
Oct 31, 2006 24.51 25.11 24.50 24.75 1,245,189 -0.12(-0.48%)
Oct 30, 2006 24.72 24.96 24.72 24.87 420,718 +0.04(+0.16%)
Oct 27, 2006 24.95 25.09 24.82 24.83 327,956 -0.12(-0.48%)
Oct 26, 2006 24.10 25.25 24.09 24.95 421,760 -0.06(-0.24%)
Oct 25, 2006 24.99 25.08 24.80 25.01 333,726 +0.13(+0.52%)
Oct 24, 2006 25.35 25.47 24.84 24.88 350,622 -0.41(-1.62%)
Oct 23, 2006 24.77 25.50 24.77 25.29 375,746 +0.42(+1.69%)
Oct 20, 2006 25.00 25.08 24.85 24.87 174,771 -0.11(-0.44%)
Oct 19, 2006 25.09 25.27 24.93 24.98 327,389 -0.09(-0.36%)
Oct 18, 2006 24.84 25.14 24.84 25.07 384,854 +0.21(+0.84%)
Oct 17, 2006 24.86 24.93 24.74 24.86 493,942 -0.14(-0.56%)
Oct 16, 2006 24.90 25.13 24.81 25.00 242,584 +0.03(+0.12%)
Oct 13, 2006 24.80 25.00 24.77 24.97 389,503 +0.09(+0.36%)
Oct 12, 2006 25.04 25.05 24.73 24.88 568,457 -0.22(-0.88%)
Oct 11, 2006 24.75 25.19 24.75 25.10 856,516 +0.27(+1.09%)
Oct 10, 2006 25.07 25.12 24.79 24.83 1,269,771 -0.30(-1.19%)
Oct 09, 2006 24.88 25.18 24.79 25.13 319,619 +0.12(+0.48%)
Oct 06, 2006 24.62 25.03 24.51 25.01 658,070 +0.27(+1.09%)
Oct 05, 2006 24.57 24.74 24.39 24.74 426,562 +0.02(+0.08%)
Oct 04, 2006 24.25 24.74 24.24 24.72 537,298 +0.32(+1.31%)
Oct 03, 2006 24.49 24.57 24.28 24.40 553,023 -0.05(-0.20%)
Oct 02, 2006 24.76 24.98 24.33 24.45 820,400 -0.21(-0.85%)
Sep 29, 2006 24.88 24.96 24.32 24.66 966,705 -0.17(-0.68%)
Sep 28, 2006 24.68 24.93 24.59 24.83 999,686 +0.04(+0.16%)
Sep 27, 2006 24.91 25.06 24.12 24.79 1,467,174 -0.21(-0.84%)
Sep 26, 2006 25.06 25.17 24.85 25.00 668,272 -0.16(-0.64%)
Sep 25, 2006 25.04 25.31 25.00 25.16 464,390 +0.01(+0.04%)
Sep 22, 2006 25.27 25.40 25.05 25.15 962,800 -0.28(-1.10%)
Sep 21, 2006 25.44 25.66 25.28 25.43 470,545 -0.04(-0.16%)
Sep 20, 2006 25.48 25.55 25.21 25.47 631,212 +0.18(+0.71%)
Sep 19, 2006 25.50 25.50 25.14 25.29 970,944 -0.06(-0.24%)
Sep 18, 2006 25.35 25.73 25.28 25.35 895,527 +0.33(+1.32%)
Sep 15, 2006 25.07 25.25 24.87 25.02 783,095 +0.01(+0.04%)
Sep 14, 2006 25.09 25.14 24.60 25.01 1,848,296 -0.85(-3.29%)
Sep 13, 2006 25.00 26.44 24.90 25.86 3,827,487 +1.10(+4.44%)
Sep 12, 2006 24.08 24.79 24.08 24.76 3,996,852 +0.64(+2.65%)
Sep 11, 2006 24.54 24.66 23.90 24.12 1,257,465 -0.53(-2.15%)
Sep 08, 2006 24.69 24.78 24.59 24.65 677,533 -0.05(-0.20%)
Sep 07, 2006 24.62 24.70 24.16 24.70 612,700 +0.00(+0.00%)
Sep 06, 2006 24.51 24.79 24.45 24.70 616,013 +0.03(+0.12%)
Sep 05, 2006 24.38 24.72 24.35 24.67 1,226,189 +0.20(+0.82%)
Sep 01, 2006 24.42 24.69 24.25 24.47 615,138 +0.18(+0.74%)
Aug 31, 2006 24.38 24.68 24.24 24.29 750,972 -0.15(-0.61%)
Aug 30, 2006 24.83 24.98 24.35 24.44 598,693 -0.51(-2.04%)
Aug 29, 2006 24.85 24.99 24.57 24.95 363,307 +0.12(+0.48%)
Aug 28, 2006 24.75 24.90 24.57 24.83 573,760 +0.07(+0.28%)
Aug 25, 2006 24.67 24.95 24.58 24.76 342,504 +0.01(+0.04%)
Aug 24, 2006 24.75 24.81 24.44 24.75 287,190 +0.01(+0.04%)
Aug 23, 2006 24.54 24.76 24.41 24.74 467,617 +0.26(+1.06%)
Aug 22, 2006 23.84 24.49 23.75 24.48 462,649 +0.71(+2.99%)
Aug 21, 2006 23.87 23.91 23.74 23.77 746,304 -0.23(-0.96%)
Aug 18, 2006 23.96 24.00 23.86 24.00 239,678 +0.00(+0.00%)
Aug 17, 2006 24.00 24.01 23.92 24.00 391,752 +0.00(+0.00%)
Aug 16, 2006 23.94 24.00 23.81 24.00 507,569 +0.22(+0.93%)
Aug 15, 2006 23.74 24.00 23.66 23.78 507,013 +0.22(+0.93%)
Aug 14, 2006 24.20 24.32 23.55 23.56 818,864 -0.67(-2.77%)
Aug 11, 2006 24.33 24.53 24.07 24.23 260,749 -0.27(-1.10%)
Aug 10, 2006 24.20 24.52 24.00 24.50 896,070 +0.44(+1.83%)
Aug 09, 2006 24.52 24.52 24.04 24.06 759,270 -0.22(-0.91%)
Aug 08, 2006 24.77 24.90 24.23 24.28 1,398,021 -0.48(-1.94%)
Aug 07, 2006 24.81 25.00 24.51 24.76 1,243,873 +0.27(+1.10%)
Aug 04, 2006 24.72 24.72 24.39 24.49 593,904 -0.08(-0.33%)
Aug 03, 2006 24.50 24.74 24.39 24.57 259,232 -0.01(-0.04%)
Aug 02, 2006 24.70 24.70 24.51 24.58 282,809 +0.05(+0.20%)
Aug 01, 2006 24.36 24.57 24.16 24.53 336,139 +0.05(+0.20%)
Jul 31, 2006 24.65 24.65 24.36 24.48 202,643 -0.14(-0.57%)
Jul 28, 2006 24.50 24.72 24.35 24.62 408,176 +0.23(+0.94%)
Jul 27, 2006 24.52 24.77 24.30 24.39 648,258 -0.08(-0.33%)
Jul 26, 2006 24.00 24.57 23.98 24.47 372,247 +0.30(+1.24%)
Jul 25, 2006 23.95 24.23 23.69 24.17 239,061 +0.33(+1.38%)
Jul 24, 2006 23.90 24.00 23.66 23.84 501,011 -0.06(-0.25%)
Jul 21, 2006 24.16 24.26 23.87 23.90 465,134 -0.34(-1.40%)
Jul 20, 2006 24.50 24.62 24.02 24.24 438,029 -0.24(-0.98%)
Jul 19, 2006 24.10 24.50 24.10 24.48 436,353 +0.35(+1.45%)
Jul 18, 2006 24.19 24.45 23.97 24.13 643,395 +0.01(+0.04%)
Jul 17, 2006 23.96 24.26 23.90 24.12 314,325 +0.11(+0.46%)
Jul 14, 2006 23.95 24.40 23.85 24.01 382,528 +0.04(+0.17%)
Jul 13, 2006 23.58 24.32 23.56 23.97 965,053 +0.19(+0.80%)
Jul 12, 2006 24.07 24.13 23.64 23.78 267,060 -0.39(-1.61%)
Jul 11, 2006 23.92 24.21 23.65 24.17 268,512 +0.17(+0.71%)
Jul 10, 2006 24.15 24.40 23.95 24.00 286,874 -0.13(-0.54%)
Jul 07, 2006 23.95 24.48 23.95 24.13 366,855 +0.07(+0.29%)
Jul 06, 2006 23.70 24.20 23.62 24.06 571,600 +0.36(+1.52%)
Jul 05, 2006 23.91 24.00 23.50 23.70 615,493 -0.27(-1.13%)
Jul 03, 2006 24.50 24.52 23.69 23.97 466,184 -1.03(-4.12%)
Jun 30, 2006 23.61 25.00 23.21 25.00 7,858,531 +1.51(+6.43%)
Jun 29, 2006 23.18 23.71 22.95 23.49 588,800 +0.45(+1.95%)
Jun 28, 2006 23.13 23.35 22.70 23.04 397,886 +0.00(+0.00%)
Jun 27, 2006 23.44 23.79 22.99 23.04 458,084 -0.49(-2.08%)
Jun 26, 2006 23.77 24.18 23.38 23.53 380,900 -0.25(-1.05%)
Jun 23, 2006 22.83 23.84 22.78 23.78 587,113 +0.77(+3.35%)
Jun 22, 2006 23.55 23.57 22.99 23.01 783,539 -0.54(-2.29%)
Jun 21, 2006 23.80 23.90 23.43 23.55 598,778 +0.24(+1.03%)
Jun 20, 2006 22.51 23.54 22.51 23.31 1,175,401 +0.67(+2.96%)
Jun 19, 2006 22.90 23.23 22.55 22.64 345,260 -0.39(-1.69%)
Jun 16, 2006 23.30 23.35 22.83 23.03 1,424,267 -0.26(-1.12%)
Jun 15, 2006 22.24 23.46 22.03 23.29 648,420 +1.27(+5.77%)
Jun 14, 2006 22.45 22.59 21.85 22.02 772,502 -0.46(-2.05%)
Jun 13, 2006 22.74 22.99 22.30 22.48 657,502 -0.26(-1.14%)
Jun 12, 2006 23.03 23.24 22.72 22.74 293,951 -0.32(-1.39%)
Jun 09, 2006 23.04 23.35 23.03 23.06 298,171 -0.04(-0.17%)
Jun 08, 2006 22.81 23.23 22.40 23.10 605,500 +0.03(+0.13%)
Jun 07, 2006 23.17 23.70 23.02 23.07 467,492 -0.07(-0.30%)
Jun 06, 2006 23.41 23.62 22.78 23.14 534,527 -0.28(-1.20%)
Jun 05, 2006 24.10 24.17 23.40 23.42 722,184 -0.72(-2.98%)
Jun 02, 2006 24.19 24.45 24.00 24.14 436,937 -0.03(-0.12%)
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.