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 (%)
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%)
Sep 03, 2002 17.00 17.50 16.99 17.29 586,300 -0.36(-2.04%)
Aug 30, 2002 17.89 17.95 17.52 17.65 455,200 -0.30(-1.67%)
Aug 29, 2002 17.25 18.12 17.00 17.95 1,030,000 +0.70(+4.06%)
Aug 28, 2002 17.15 17.40 16.89 17.25 1,056,447 -0.01(-0.06%)
Aug 27, 2002 17.11 17.31 17.00 17.26 1,313,800 +0.05(+0.29%)
Aug 26, 2002 17.30 17.54 16.90 17.21 473,872 -0.28(-1.60%)
Aug 23, 2002 17.70 17.78 17.47 17.49 283,300 -0.20(-1.13%)
Aug 22, 2002 17.43 17.76 17.11 17.69 669,300 +0.24(+1.38%)
Aug 21, 2002 17.16 17.45 17.07 17.45 347,600 +0.32(+1.87%)
Aug 20, 2002 17.23 17.30 17.00 17.13 521,250 -0.16(-0.93%)
Aug 16, 2002 16.95 17.31 16.89 17.29 432,155 +0.25(+1.47%)
Aug 15, 2002 17.00 17.25 16.85 17.04 462,100 -0.07(-0.41%)
Aug 14, 2002 16.48 17.11 16.42 17.11 407,300 +0.63(+3.82%)
Aug 13, 2002 16.49 16.83 16.30 16.48 553,000 +0.02(+0.12%)
Aug 12, 2002 16.28 16.54 16.12 16.46 351,903 +0.11(+0.67%)
Aug 07, 2002 15.90 16.37 15.76 16.35 994,900 +0.56(+3.55%)
Aug 06, 2002 15.16 16.00 15.15 15.79 739,532 +0.66(+4.36%)
Aug 05, 2002 15.90 15.90 15.02 15.13 652,100 -0.80(-5.02%)
Aug 02, 2002 15.97 15.98 15.50 15.93 760,300 -0.06(-0.38%)
Aug 01, 2002 15.70 16.20 15.50 15.99 834,500 +0.13(+0.82%)
Jul 31, 2002 15.43 15.90 15.00 15.86 469,545 +0.43(+2.79%)
Jul 30, 2002 14.89 15.50 14.47 15.43 741,100 +0.42(+2.80%)
Jul 29, 2002 15.25 15.44 14.63 15.01 49,850,000 +0.13(+0.87%)
Jul 26, 2002 14.63 14.88 13.94 14.88 997,097 +0.36(+2.48%)
Jul 25, 2002 14.46 15.42 14.14 14.52 982,308 +0.04(+0.28%)
Jul 24, 2002 12.80 14.50 12.63 14.48 1,219,395 +1.81(+14.29%)
Jul 23, 2002 12.87 13.51 12.63 12.67 667,803 -0.66(-4.95%)
Jul 22, 2002 13.30 13.96 12.90 13.33 1,164,976 -0.16(-1.19%)
Jul 19, 2002 13.79 13.97 13.13 13.49 1,370,300 -2.40(-15.10%)
Jul 17, 2002 15.69 16.65 15.44 15.89 716,600 +0.18(+1.14%)
Jul 12, 2002 15.90 16.38 15.70 15.71 453,000 -0.18(-1.13%)
Jul 11, 2002 16.15 16.50 15.40 15.89 658,800 -0.38(-2.34%)
Jul 10, 2002 17.12 17.15 16.19 16.27 544,700 -0.75(-4.41%)
Jul 09, 2002 16.98 17.02 16.98 17.02 580,500 +0.04(+0.24%)
Jul 08, 2002 17.07 17.07 16.98 16.98 309,400 -0.09(-0.53%)
Jul 05, 2002 16.86 17.20 16.76 17.07 248,500 +0.21(+1.25%)
Jul 04, 2002 15.79 16.89 15.75 16.86 228,000 +0.00(+0.00%)
Jul 03, 2002 15.79 16.89 15.75 16.86 226,700 +1.03(+6.51%)
Jul 02, 2002 16.51 17.25 15.80 15.83 1,316,300 -0.65(-3.94%)
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.