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 (%)
Aug 31, 2009 9.160 9.570 9.010 9.120 483,477 -0.15(-1.62%)
Aug 28, 2009 9.550 9.630 9.195 9.270 506,726 -0.26(-2.73%)
Aug 27, 2009 9.610 9.720 9.220 9.530 380,250 -0.10(-1.04%)
Aug 26, 2009 9.800 9.860 9.570 9.630 721,697 -0.18(-1.83%)
Aug 25, 2009 9.930 9.990 9.800 9.810 493,347 -0.07(-0.71%)
Aug 24, 2009 10.03 10.10 9.860 9.880 358,142 -0.16(-1.59%)
Aug 21, 2009 10.15 10.20 9.905 10.04 918,961 +0.02(+0.20%)
Aug 20, 2009 9.840 10.09 9.840 10.02 886,357 +0.03(+0.30%)
Aug 19, 2009 9.890 10.07 9.890 9.990 649,681 -0.01(-0.10%)
Aug 18, 2009 9.860 10.11 9.770 10.00 485,295 +0.21(+2.15%)
Aug 17, 2009 9.780 10.20 9.700 9.790 608,293 -0.10(-1.01%)
Aug 14, 2009 10.01 10.16 9.790 9.890 904,143 -0.16(-1.59%)
Aug 13, 2009 9.990 10.18 9.970 10.05 358,172 +0.08(+0.80%)
Aug 12, 2009 9.780 10.11 9.780 9.970 690,057 +0.16(+1.63%)
Aug 11, 2009 9.710 9.920 9.450 9.810 543,547 +0.11(+1.13%)
Aug 10, 2009 9.980 9.980 9.600 9.700 512,536 -0.42(-4.15%)
Aug 07, 2009 9.820 10.16 9.690 10.12 614,446 +0.47(+4.87%)
Aug 06, 2009 9.670 9.845 9.440 9.650 891,555 -0.03(-0.31%)
Aug 05, 2009 9.870 9.960 9.565 9.680 712,030 -0.15(-1.53%)
Aug 04, 2009 9.850 10.10 9.742 9.830 862,149 -0.12(-1.21%)
Aug 03, 2009 9.740 10.00 9.660 9.950 631,908 +0.30(+3.11%)
Jul 31, 2009 9.830 10.07 9.640 9.650 980,389 -0.27(-2.72%)
Jul 30, 2009 9.650 10.12 9.650 9.920 975,244 +0.26(+2.69%)
Jul 29, 2009 9.540 9.890 9.540 9.660 479,446 +0.04(+0.42%)
Jul 28, 2009 9.420 9.690 9.400 9.620 891,638 +0.13(+1.37%)
Jul 27, 2009 9.310 9.560 9.220 9.490 725,509 +0.21(+2.26%)
Jul 24, 2009 9.170 9.390 9.040 9.280 480,997 -0.01(-0.11%)
Jul 23, 2009 9.000 9.330 8.910 9.290 835,471 +0.22(+2.43%)
Jul 22, 2009 8.910 9.240 8.820 9.070 404,766 +0.16(+1.80%)
Jul 21, 2009 9.000 9.210 8.810 8.910 990,197 +0.02(+0.22%)
Jul 20, 2009 8.820 9.000 8.540 8.890 643,233 +0.17(+1.95%)
Jul 17, 2009 8.940 9.090 8.440 8.720 887,949 -0.22(-2.46%)
Jul 16, 2009 8.950 9.390 8.800 8.940 1,227,937 -0.04(-0.45%)
Jul 15, 2009 8.270 9.000 8.210 8.980 1,948,879 +0.74(+8.98%)
Jul 14, 2009 8.000 8.250 7.950 8.240 795,021 +0.20(+2.49%)
Jul 13, 2009 7.800 8.040 7.770 8.040 883,306 +0.05(+0.63%)
Jul 10, 2009 7.890 8.077 7.760 7.990 981,769 +0.02(+0.25%)
Jul 09, 2009 8.020 8.200 7.960 7.970 914,172 -0.05(-0.62%)
Jul 08, 2009 8.070 8.100 7.940 8.020 1,007,214 -0.02(-0.25%)
Jul 07, 2009 8.400 8.570 8.010 8.040 1,971,181 -0.39(-4.63%)
Jul 06, 2009 8.590 8.780 8.320 8.430 1,330,803 -0.16(-1.86%)
Jul 02, 2009 8.820 8.930 8.510 8.590 984,360 -0.24(-2.72%)
Jul 01, 2009 8.930 9.040 8.810 8.830 972,246 +0.00(+0.00%)
Jun 30, 2009 8.850 9.080 8.730 8.830 2,035,172 -0.07(-0.79%)
Jun 29, 2009 8.920 9.030 8.750 8.900 1,666,214 -0.05(-0.56%)
Jun 26, 2009 8.770 8.950 8.580 8.950 3,842,839 +0.03(+0.34%)
Jun 25, 2009 8.920 9.260 8.680 8.920 5,154,544 -2.45(-21.55%)
Jun 24, 2009 11.30 11.60 11.26 11.37 645,720 +0.17(+1.52%)
Jun 23, 2009 11.53 11.69 11.19 11.20 573,648 -0.25(-2.18%)
Jun 22, 2009 11.84 11.84 11.37 11.45 495,376 -0.45(-3.78%)
Jun 19, 2009 12.05 12.22 11.86 11.90 1,021,987 +0.04(+0.34%)
Jun 18, 2009 12.03 12.30 11.64 11.86 687,962 -0.15(-1.25%)
Jun 17, 2009 11.88 12.04 11.73 12.01 414,706 +0.11(+0.92%)
Jun 16, 2009 12.03 12.15 11.89 11.90 765,874 -0.10(-0.83%)
Jun 15, 2009 12.15 12.15 11.62 12.00 956,752 -0.19(-1.56%)
Jun 12, 2009 12.19 12.22 11.73 12.19 652,101 -0.08(-0.65%)
Jun 11, 2009 12.26 12.59 12.22 12.27 972,609 +0.14(+1.15%)
Jun 10, 2009 12.04 12.17 11.90 12.13 656,942 +0.14(+1.17%)
Jun 09, 2009 11.79 12.05 11.60 11.99 614,629 +0.23(+1.96%)
Jun 08, 2009 11.74 11.91 11.67 11.76 722,189 -0.11(-0.93%)
Jun 05, 2009 11.79 11.96 11.54 11.87 915,057 +0.14(+1.19%)
Jun 04, 2009 11.36 11.76 11.25 11.73 1,433,116 +0.38(+3.35%)
Jun 03, 2009 11.23 11.35 11.00 11.35 1,014,175 +0.13(+1.16%)
Jun 02, 2009 11.17 11.26 10.66 11.22 903,613 +0.26(+2.37%)
Jun 01, 2009 10.70 11.06 10.37 10.96 611,694 +0.30(+2.81%)
May 29, 2009 10.52 10.70 10.42 10.66 485,111 +0.12(+1.14%)
May 28, 2009 10.46 10.74 10.35 10.54 506,692 +0.05(+0.48%)
May 27, 2009 10.33 10.67 10.18 10.49 461,124 +0.10(+0.96%)
May 26, 2009 9.910 10.55 9.880 10.39 559,089 +0.29(+2.87%)
May 22, 2009 10.28 10.39 10.09 10.10 445,440 -0.18(-1.75%)
May 21, 2009 10.42 10.48 10.12 10.28 632,586 -0.16(-1.53%)
May 20, 2009 10.42 10.79 10.38 10.44 797,267 +0.10(+0.97%)
May 19, 2009 10.34 10.60 10.31 10.34 833,266 +0.02(+0.19%)
May 18, 2009 9.860 10.36 9.780 10.32 645,493 +0.38(+3.82%)
May 15, 2009 9.320 10.00 9.270 9.940 754,557 +0.62(+6.65%)
May 14, 2009 9.010 9.390 8.760 9.320 568,646 +0.38(+4.25%)
May 13, 2009 9.360 9.550 8.800 8.940 837,836 -0.60(-6.29%)
May 12, 2009 9.570 9.680 9.330 9.540 424,659 +0.07(+0.74%)
May 11, 2009 9.590 9.770 9.450 9.470 612,957 -0.26(-2.67%)
May 08, 2009 9.400 9.730 9.300 9.730 389,649 +0.50(+5.42%)
May 07, 2009 9.690 9.690 9.190 9.230 447,497 -0.32(-3.35%)
May 06, 2009 9.610 9.610 9.160 9.550 381,686 -0.01(-0.10%)
May 05, 2009 9.520 9.640 9.360 9.560 470,528 -0.04(-0.42%)
May 04, 2009 9.670 9.670 9.460 9.600 533,897 +0.05(+0.52%)
May 01, 2009 9.630 9.630 9.330 9.550 556,785 -0.10(-1.04%)
Apr 30, 2009 9.690 9.895 9.460 9.650 713,206 +0.00(+0.00%)
Apr 29, 2009 9.310 9.720 9.250 9.650 434,886 +0.26(+2.77%)
Apr 28, 2009 9.200 9.470 9.080 9.390 415,509 +0.06(+0.64%)
Apr 27, 2009 9.020 9.395 8.970 9.330 548,439 +0.19(+2.08%)
Apr 24, 2009 9.080 9.250 8.970 9.140 662,472 +0.09(+0.99%)
Apr 23, 2009 9.080 9.080 8.800 9.050 529,852 -0.06(-0.66%)
Apr 22, 2009 8.950 9.320 8.910 9.110 449,982 +0.08(+0.89%)
Apr 21, 2009 8.630 9.040 8.500 9.030 566,908 +0.35(+4.03%)
Apr 20, 2009 8.950 9.100 8.531 8.680 835,834 -0.46(-5.03%)
Apr 17, 2009 9.200 9.270 9.000 9.140 441,771 -0.02(-0.22%)
Apr 16, 2009 8.960 9.240 8.590 9.160 649,504 +0.24(+2.69%)
Apr 15, 2009 8.720 8.920 8.370 8.920 497,914 +0.17(+1.94%)
Apr 14, 2009 9.010 9.010 8.590 8.750 601,862 -0.36(-3.95%)
Apr 13, 2009 9.290 9.320 8.890 9.110 328,057 -0.27(-2.88%)
Apr 09, 2009 9.120 9.450 9.030 9.380 413,500 +0.49(+5.51%)
Apr 08, 2009 8.980 9.130 8.760 8.890 350,245 -0.01(-0.11%)
Apr 07, 2009 9.050 9.050 8.852 8.900 798,554 -0.13(-1.44%)
Apr 06, 2009 8.410 9.060 8.160 9.030 1,091,485 +0.57(+6.74%)
Apr 03, 2009 7.780 8.460 7.700 8.460 824,468 +0.70(+9.02%)
Apr 02, 2009 7.580 7.880 7.400 7.760 696,860 +0.41(+5.58%)
Apr 01, 2009 7.350 7.530 7.250 7.350 905,111 -0.05(-0.68%)
Mar 31, 2009 7.460 7.570 7.390 7.400 1,117,569 -0.04(-0.54%)
Mar 30, 2009 7.420 7.550 7.221 7.440 1,214,509 -0.59(-7.35%)
Mar 26, 2009 7.570 8.050 7.420 8.030 1,714,722 +0.56(+7.50%)
Mar 25, 2009 7.610 7.610 7.380 7.470 714,935 +0.09(+1.22%)
Mar 24, 2009 7.450 7.520 7.310 7.380 1,216,184 -0.15(-1.99%)
Mar 23, 2009 7.360 7.640 7.310 7.530 774,185 +0.34(+4.73%)
Mar 20, 2009 7.530 7.560 7.180 7.190 634,012 -0.27(-3.62%)
Mar 19, 2009 7.510 7.610 7.320 7.460 651,835 -0.01(-0.13%)
Mar 18, 2009 7.300 7.600 7.280 7.470 1,313,503 +0.11(+1.49%)
Mar 17, 2009 7.270 7.365 7.200 7.360 1,110,265 +0.13(+1.80%)
Mar 16, 2009 7.370 7.430 7.200 7.230 813,046 -0.11(-1.50%)
Mar 13, 2009 7.330 7.430 7.200 7.340 1,026,576 +0.03(+0.41%)
Mar 12, 2009 7.250 7.490 7.120 7.310 681,647 +0.00(+0.00%)
Mar 11, 2009 7.330 7.350 7.180 7.310 727,479 +0.05(+0.69%)
Mar 10, 2009 7.060 7.380 7.060 7.260 1,087,872 +0.10(+1.40%)
Mar 09, 2009 7.150 7.350 7.100 7.160 415,599 -0.04(-0.56%)
Mar 06, 2009 7.300 7.450 7.140 7.200 912,137 -0.01(-0.14%)
Mar 05, 2009 7.480 7.635 7.190 7.210 607,113 -0.41(-5.38%)
Mar 04, 2009 7.900 7.920 7.440 7.620 818,365 -0.01(-0.13%)
Mar 02, 2009 8.250 8.250 7.540 7.630 645,528 -0.65(-7.85%)
Feb 27, 2009 8.310 8.730 8.270 8.280 626,209 -0.14(-1.66%)
Feb 26, 2009 8.750 8.750 8.390 8.420 248,001 -0.24(-2.77%)
Feb 25, 2009 8.770 8.860 8.260 8.660 493,530 -0.07(-0.80%)
Feb 24, 2009 8.610 8.770 8.540 8.730 542,152 +0.18(+2.11%)
Feb 23, 2009 8.970 9.190 8.530 8.550 723,799 -0.37(-4.15%)
Feb 20, 2009 8.900 9.110 8.670 8.920 526,052 -0.16(-1.76%)
Feb 19, 2009 9.170 9.300 9.030 9.080 534,517 -0.06(-0.66%)
Feb 18, 2009 9.310 9.420 9.140 9.140 695,812 -0.16(-1.72%)
Feb 17, 2009 8.990 9.380 8.860 9.300 597,598 -0.10(-1.06%)
Feb 13, 2009 8.730 9.670 8.670 9.400 692,887 -0.11(-1.16%)
Feb 12, 2009 9.440 9.610 9.300 9.510 726,551 +0.09(+0.96%)
Feb 11, 2009 9.470 9.710 9.380 9.420 775,079 +0.02(+0.21%)
Feb 10, 2009 9.810 10.11 9.350 9.400 605,617 -0.45(-4.57%)
Feb 09, 2009 9.780 10.25 9.730 9.850 890,711 -0.06(-0.61%)
Feb 06, 2009 9.840 10.10 9.720 9.910 785,920 +0.03(+0.30%)
Feb 05, 2009 10.11 10.30 9.860 9.880 671,451 -0.27(-2.66%)
Feb 04, 2009 10.40 10.69 10.11 10.15 556,888 -0.21(-2.03%)
Feb 03, 2009 10.38 10.76 10.18 10.36 1,190,762 +0.08(+0.78%)
Feb 02, 2009 9.430 10.44 9.005 10.28 791,723 +0.77(+8.10%)
Jan 30, 2009 9.060 10.50 8.830 9.510 1,070,256 +0.91(+10.58%)
Jan 29, 2009 8.750 8.850 8.410 8.600 397,641 -0.25(-2.82%)
Jan 28, 2009 8.810 8.910 8.735 8.850 240,657 +0.15(+1.72%)
Jan 27, 2009 8.730 8.970 8.650 8.700 360,813 -0.03(-0.34%)
Jan 26, 2009 8.520 8.830 8.510 8.730 198,376 +0.21(+2.46%)
Jan 23, 2009 8.350 8.750 8.280 8.520 406,911 +0.15(+1.79%)
Jan 22, 2009 8.510 8.630 8.100 8.370 233,385 -0.33(-3.79%)
Jan 21, 2009 7.980 8.750 7.840 8.700 367,206 +0.78(+9.85%)
Jan 20, 2009 8.860 9.100 7.920 7.920 494,904 -1.08(-12.00%)
Jan 16, 2009 8.770 9.040 8.400 9.000 552,501 +0.25(+2.86%)
Jan 15, 2009 8.570 8.750 8.160 8.750 457,376 +0.13(+1.51%)
Jan 14, 2009 8.540 8.730 8.350 8.620 447,474 -0.04(-0.46%)
Jan 13, 2009 8.640 8.685 8.400 8.660 348,654 +0.07(+0.81%)
Jan 12, 2009 8.610 8.650 8.460 8.590 269,194 +0.00(+0.00%)
Jan 09, 2009 9.010 9.120 8.540 8.590 483,888 -0.47(-5.19%)
Jan 08, 2009 8.980 9.270 8.890 9.060 712,287 +0.04(+0.44%)
Jan 07, 2009 8.590 9.030 8.470 9.020 761,609 +0.30(+3.44%)
Jan 06, 2009 8.400 8.770 8.380 8.720 580,341 +0.40(+4.81%)
Jan 05, 2009 8.040 8.320 7.850 8.320 490,092 +0.29(+3.61%)
Jan 02, 2009 8.100 8.100 7.880 8.030 267,926 -0.08(-0.99%)
Dec 31, 2008 7.810 8.170 7.350 8.110 600,939 +0.28(+3.58%)
Dec 30, 2008 7.300 7.830 7.150 7.830 546,172 +0.58(+8.00%)
Dec 29, 2008 7.710 7.890 7.120 7.250 393,440 -0.47(-6.09%)
Dec 26, 2008 7.660 7.960 7.430 7.720 93,185 +0.06(+0.78%)
Dec 24, 2008 7.580 7.810 7.520 7.660 105,175 +0.06(+0.79%)
Dec 23, 2008 8.160 8.400 7.550 7.600 399,160 -0.53(-6.52%)
Dec 22, 2008 8.610 8.610 7.870 8.130 347,280 -0.46(-5.36%)
Dec 19, 2008 8.540 8.820 8.390 8.590 987,086 +0.19(+2.26%)
Dec 18, 2008 8.430 8.665 8.240 8.400 423,291 -0.03(-0.36%)
Dec 17, 2008 7.820 8.510 7.630 8.430 643,770 +0.53(+6.71%)
Dec 16, 2008 7.300 7.930 7.180 7.900 660,348 +0.67(+9.27%)
Dec 15, 2008 7.610 7.610 7.120 7.230 474,547 -0.35(-4.62%)
Dec 12, 2008 7.160 7.610 7.160 7.580 500,277 +0.27(+3.69%)
Dec 11, 2008 7.450 7.660 7.190 7.310 704,591 -0.26(-3.43%)
Dec 10, 2008 7.340 7.690 7.340 7.570 527,096 +0.28(+3.84%)
Dec 09, 2008 7.200 7.530 7.070 7.290 576,554 +0.04(+0.55%)
Dec 08, 2008 7.290 7.490 7.100 7.250 961,332 +0.15(+2.11%)
Dec 05, 2008 6.630 7.200 6.540 7.100 756,828 +0.42(+6.29%)
Dec 04, 2008 6.930 7.240 6.570 6.680 917,953 -0.34(-4.84%)
Dec 03, 2008 6.760 7.100 6.610 7.020 668,735 +0.17(+2.48%)
Dec 02, 2008 6.710 6.950 6.570 6.850 759,704 +0.25(+3.79%)
Dec 01, 2008 7.310 7.450 6.600 6.600 993,713 -0.91(-12.12%)
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%)
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.