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, 2002 17.21 18.22 17.20 17.78 1,255,600 +1.32(+8.02%)
May 28, 2002 16.75 16.89 16.34 16.46 487,600 -0.29(-1.73%)
May 27, 2002 16.74 17.07 16.69 16.75 737,100 +0.00(+0.00%)
May 24, 2002 16.74 17.07 16.69 16.75 732,800 -0.20(-1.18%)
May 23, 2002 16.84 17.09 16.74 16.95 699,700 +0.26(+1.56%)
May 22, 2002 16.91 17.00 16.47 16.69 388,000 -0.27(-1.60%)
May 21, 2002 16.97 17.07 16.86 16.96 776,900 +0.10(+0.59%)
May 20, 2002 17.20 17.30 16.60 16.86 525,700 -0.43(-2.49%)
May 17, 2002 16.82 17.32 16.56 17.29 898,900 +0.54(+3.22%)
May 16, 2002 16.86 17.06 16.63 16.75 850,100 +0.19(+1.15%)
May 15, 2002 16.40 17.05 16.28 16.56 612,100 +0.15(+0.91%)
May 14, 2002 16.06 16.45 15.75 16.41 653,500 +0.71(+4.52%)
May 13, 2002 15.48 15.71 15.10 15.70 347,100 +0.28(+1.82%)
May 10, 2002 15.35 15.47 15.15 15.42 311,400 +0.10(+0.65%)
May 09, 2002 15.65 15.65 15.13 15.32 342,400 -0.22(-1.42%)
May 08, 2002 14.97 16.04 14.97 15.54 691,900 +0.64(+4.30%)
May 07, 2002 15.10 15.45 14.66 14.90 608,700 -0.12(-0.80%)
May 06, 2002 15.09 15.25 14.97 15.02 246,600 -0.07(-0.46%)
May 03, 2002 15.19 15.22 14.66 15.09 488,600 -0.10(-0.66%)
May 02, 2002 15.89 16.41 14.87 15.19 1,050,300 -0.69(-4.35%)
May 01, 2002 16.60 16.63 15.80 15.88 704,300 -0.75(-4.51%)
Apr 30, 2002 16.34 16.75 16.27 16.63 318,600 +0.32(+1.96%)
Apr 29, 2002 16.26 16.54 16.16 16.31 230,100 +0.15(+0.93%)
Apr 26, 2002 16.43 16.66 15.96 16.16 505,700 -0.26(-1.58%)
Apr 25, 2002 15.92 16.47 15.70 16.42 263,600 +0.56(+3.53%)
Apr 24, 2002 16.21 16.46 15.85 15.86 229,300 -0.37(-2.28%)
Apr 23, 2002 16.38 16.64 16.16 16.23 370,600 -0.25(-1.52%)
Apr 22, 2002 16.65 16.81 16.38 16.48 229,800 -0.09(-0.54%)
Apr 19, 2002 16.38 16.92 16.32 16.57 365,900 +0.37(+2.28%)
Apr 18, 2002 16.50 16.50 16.19 16.20 303,300 -0.20(-1.22%)
Apr 17, 2002 16.80 16.90 16.25 16.40 271,200 -0.35(-2.09%)
Apr 16, 2002 16.28 17.00 16.25 16.75 577,200 +0.55(+3.40%)
Apr 15, 2002 16.27 16.81 16.10 16.20 561,400 -0.07(-0.43%)
Apr 12, 2002 15.97 16.34 15.63 16.27 389,800 +1.04(+6.83%)
Apr 11, 2002 15.25 17.00 15.05 15.23 1,003,600 -0.02(-0.13%)
Apr 10, 2002 15.61 16.00 15.13 15.25 450,100 -0.21(-1.36%)
Apr 09, 2002 15.88 16.28 15.46 15.46 324,200 -0.39(-2.46%)
Apr 08, 2002 15.64 15.99 15.31 15.85 473,400 +0.22(+1.41%)
Apr 05, 2002 15.63 15.99 15.29 15.63 452,600 +0.12(+0.77%)
Apr 04, 2002 16.13 16.16 15.30 15.51 1,353,700 -0.61(-3.78%)
Apr 03, 2002 16.49 16.50 16.00 16.12 708,500 -0.33(-2.01%)
Apr 02, 2002 16.97 16.98 16.32 16.45 522,000 -0.53(-3.12%)
Apr 01, 2002 17.06 17.15 16.60 16.98 750,300 -0.16(-0.94%)
Mar 29, 2002 17.05 17.50 17.02 17.14 1,310,300 +0.00(+0.00%)
Mar 28, 2002 17.05 17.50 17.02 17.14 1,309,600 +0.05(+0.29%)
Mar 27, 2002 17.05 17.25 16.95 17.09 918,200 +0.04(+0.24%)
Mar 26, 2002 16.92 17.25 16.85 17.05 831,300 +0.10(+0.59%)
Mar 25, 2002 17.07 17.18 16.76 16.95 852,900 -0.15(-0.88%)
Mar 22, 2002 17.03 17.22 16.65 17.10 1,715,300 +0.03(+0.18%)
Mar 21, 2002 16.78 17.15 16.08 17.07 1,641,800 +0.37(+2.22%)
Mar 20, 2002 17.10 17.13 16.62 16.70 346,300 -0.38(-2.22%)
Mar 19, 2002 16.62 17.27 16.62 17.08 621,300 +0.47(+2.83%)
Mar 18, 2002 16.05 16.65 16.02 16.61 526,000 +0.61(+3.81%)
Mar 15, 2002 16.50 16.52 15.93 16.00 552,200 -0.46(-2.79%)
Mar 14, 2002 16.49 16.80 15.86 16.46 846,400 +0.02(+0.12%)
Mar 13, 2002 16.68 16.68 16.08 16.44 379,100 -0.25(-1.50%)
Mar 12, 2002 16.41 17.00 16.08 16.69 700,800 -0.22(-1.30%)
Mar 11, 2002 16.00 17.00 15.82 16.91 803,600 +0.87(+5.42%)
Mar 08, 2002 15.91 16.24 15.78 16.04 520,700 +0.29(+1.84%)
Mar 07, 2002 15.83 16.00 15.70 15.75 428,900 -0.03(-0.19%)
Mar 06, 2002 15.55 16.00 15.51 15.78 861,600 +0.04(+0.25%)
Mar 05, 2002 15.53 15.98 15.30 15.74 819,400 +0.15(+0.96%)
Mar 04, 2002 14.56 15.80 14.56 15.59 2,195,300 +0.90(+6.13%)
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.