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 29, 2002 15.48 15.79 15.33 15.35 197,500 -0.11(-0.71%)
Nov 27, 2002 15.04 15.50 15.04 15.46 723,100 +0.43(+2.86%)
Nov 26, 2002 15.16 15.40 14.90 15.03 621,100 -0.36(-2.34%)
Nov 25, 2002 15.04 15.46 14.95 15.39 722,100 +0.36(+2.40%)
Nov 22, 2002 14.86 15.50 14.80 15.03 1,208,300 -0.08(-0.53%)
Nov 21, 2002 13.72 15.13 13.72 15.11 2,419,900 +1.55(+11.43%)
Nov 20, 2002 12.90 13.71 12.90 13.56 700,800 +0.70(+5.44%)
Nov 19, 2002 13.56 13.56 12.54 12.86 1,072,400 -0.62(-4.60%)
Nov 18, 2002 13.71 13.85 13.41 13.48 557,300 -0.21(-1.53%)
Nov 15, 2002 13.49 13.89 13.24 13.69 1,124,200 +0.15(+1.11%)
Nov 14, 2002 13.32 13.77 13.32 13.54 1,213,500 +0.35(+2.65%)
Nov 13, 2002 12.97 13.52 12.95 13.19 783,600 +0.09(+0.69%)
Nov 12, 2002 13.37 13.54 12.97 13.10 822,200 -0.26(-1.95%)
Nov 11, 2002 13.90 13.98 13.11 13.36 623,700 -0.63(-4.50%)
Nov 08, 2002 13.81 14.06 13.62 13.99 581,300 +0.08(+0.59%)
Nov 07, 2002 14.20 14.20 13.70 13.91 1,312,100 -0.34(-2.40%)
Nov 06, 2002 14.55 14.56 13.70 14.25 1,655,500 +0.81(+6.03%)
Nov 05, 2002 13.06 13.45 12.74 13.44 710,800 +0.30(+2.28%)
Nov 04, 2002 13.81 13.83 13.08 13.14 861,800 -0.38(-2.81%)
Nov 01, 2002 12.56 13.53 12.25 13.52 1,543,700 +0.92(+7.30%)
Oct 31, 2002 12.31 12.74 12.17 12.60 1,414,700 +0.35(+2.86%)
Oct 30, 2002 12.60 12.70 11.87 12.25 2,501,100 -0.34(-2.70%)
Oct 29, 2002 13.59 13.59 12.29 12.59 2,552,000 -0.92(-6.81%)
Oct 28, 2002 14.20 14.28 13.09 13.51 1,315,279 -0.60(-4.25%)
Oct 25, 2002 14.74 14.75 14.02 14.11 720,410 -0.68(-4.60%)
Oct 24, 2002 14.41 14.82 14.17 14.79 923,400 +0.40(+2.78%)
Oct 23, 2002 13.86 14.50 12.64 14.39 2,298,200 +0.00(+0.00%)
Oct 22, 2002 14.05 14.43 13.92 14.39 1,073,500 +0.16(+1.12%)
Oct 21, 2002 13.73 14.54 13.62 14.23 1,279,100 +0.41(+2.97%)
Oct 18, 2002 13.85 14.13 13.50 13.82 1,749,700 -0.19(-1.36%)
Oct 17, 2002 14.50 15.04 13.82 14.01 1,976,858 -0.28(-1.96%)
Oct 16, 2002 15.15 15.75 14.26 14.29 1,290,400 -1.21(-7.81%)
Oct 15, 2002 15.63 16.05 15.49 15.50 860,800 +0.01(+0.06%)
Oct 14, 2002 15.21 15.93 15.11 15.49 677,770 +0.17(+1.11%)
Oct 11, 2002 15.56 15.91 15.25 15.32 834,925 -0.15(-0.97%)
Oct 10, 2002 14.22 15.51 14.15 15.47 840,800 +1.35(+9.56%)
Oct 09, 2002 14.61 14.69 14.07 14.12 635,000 -0.46(-3.16%)
Oct 08, 2002 14.05 14.83 14.02 14.58 648,800 +0.59(+4.22%)
Oct 07, 2002 13.84 14.20 13.73 13.99 393,700 +0.05(+0.36%)
Oct 04, 2002 14.80 15.00 13.75 13.94 505,468 -0.72(-4.91%)
Oct 03, 2002 14.74 15.48 14.29 14.66 815,900 -0.09(-0.61%)
Oct 02, 2002 14.24 14.94 14.15 14.75 1,246,500 +0.50(+3.51%)
Oct 01, 2002 14.09 14.40 13.85 14.25 1,194,700 +0.07(+0.49%)
Sep 30, 2002 14.04 14.60 13.55 14.18 946,117 -0.07(-0.49%)
Sep 27, 2002 14.95 15.49 14.25 14.25 902,100 -0.83(-5.50%)
Sep 26, 2002 14.36 15.45 14.32 15.08 2,047,700 +0.78(+5.45%)
Sep 25, 2002 15.40 15.40 12.94 14.30 8,438,761 -1.95(-12.00%)
Sep 24, 2002 15.60 16.59 15.42 16.25 831,014 +0.33(+2.07%)
Sep 23, 2002 16.56 16.60 15.62 15.92 678,000 -0.65(-3.92%)
Sep 20, 2002 17.51 17.51 16.36 16.57 1,081,500 -0.43(-2.53%)
Sep 19, 2002 17.00 17.76 16.45 17.00 2,114,500 -0.52(-2.97%)
Sep 18, 2002 17.71 17.99 17.33 17.52 750,100 -0.22(-1.24%)
Sep 17, 2002 18.07 18.36 17.70 17.74 970,506 -0.26(-1.44%)
Sep 16, 2002 18.17 18.30 17.65 18.00 1,414,551 -0.42(-2.28%)
Sep 13, 2002 19.00 19.00 18.31 18.42 936,641 -0.73(-3.81%)
Sep 12, 2002 19.25 19.30 18.75 19.15 660,700 -0.23(-1.19%)
Sep 11, 2002 18.66 19.66 18.65 19.38 1,468,300 +0.62(+3.30%)
Sep 10, 2002 19.02 19.41 17.52 18.76 1,268,036 -0.38(-1.99%)
Sep 09, 2002 18.31 19.19 17.82 19.14 1,130,925 +0.47(+2.52%)
Sep 06, 2002 17.63 18.71 17.63 18.67 1,011,400 +1.08(+6.14%)
Sep 05, 2002 17.98 17.98 17.10 17.59 735,000 -0.41(-2.28%)
Sep 04, 2002 17.37 18.05 17.32 18.00 613,420 +0.71(+4.11%)
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.