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 (%)
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%)
Jul 01, 2002 17.55 17.74 16.42 16.48 619,800 -1.01(-5.77%)
Jun 28, 2002 17.15 17.59 17.14 17.49 901,800 +0.47(+2.76%)
Jun 27, 2002 16.89 17.35 16.85 17.02 787,700 +0.22(+1.31%)
Jun 26, 2002 16.57 16.99 15.86 16.80 713,600 +0.15(+0.90%)
Jun 25, 2002 16.99 17.10 16.62 16.65 599,800 -0.43(-2.52%)
Jun 21, 2002 17.16 17.22 16.62 17.08 1,440,700 -0.19(-1.10%)
Jun 20, 2002 17.32 17.92 17.16 17.27 593,900 +0.02(+0.12%)
Jun 19, 2002 17.30 17.63 17.00 17.25 473,300 -0.05(-0.29%)
Jun 18, 2002 17.49 17.86 17.22 17.30 872,400 -0.19(-1.09%)
Jun 17, 2002 16.90 17.60 16.87 17.49 733,200 +0.64(+3.80%)
Jun 14, 2002 17.23 17.25 16.34 16.85 1,078,700 -0.56(-3.22%)
Jun 12, 2002 17.33 17.50 16.66 17.41 478,400 +0.20(+1.16%)
Jun 11, 2002 17.31 17.50 17.00 17.21 1,141,800 -0.10(-0.58%)
Jun 10, 2002 17.13 17.41 17.02 17.31 488,200 +0.27(+1.58%)
Jun 07, 2002 16.68 17.20 16.13 17.04 510,400 +0.20(+1.19%)
Jun 06, 2002 17.17 17.29 16.70 16.84 594,200 -0.45(-2.60%)
Jun 05, 2002 17.30 17.30 16.92 17.29 535,800 -0.49(-2.76%)
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%)
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.