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 (%)
Feb 27, 2004 19.62 19.68 19.34 19.48 492,800 -0.15(-0.76%)
Feb 26, 2004 19.40 19.75 19.39 19.63 557,400 +0.14(+0.72%)
Feb 25, 2004 19.30 19.50 19.25 19.49 559,700 +0.14(+0.72%)
Feb 24, 2004 19.35 19.55 19.16 19.35 453,600 -0.02(-0.10%)
Feb 23, 2004 19.83 19.85 19.36 19.37 1,141,700 -0.34(-1.73%)
Feb 20, 2004 19.60 19.89 19.60 19.71 484,900 +0.07(+0.36%)
Feb 19, 2004 19.66 19.98 19.60 19.64 828,100 -0.15(-0.76%)
Feb 18, 2004 19.83 19.86 19.53 19.79 440,100 -0.16(-0.80%)
Feb 17, 2004 19.87 20.03 19.78 19.95 935,500 +0.10(+0.50%)
Feb 13, 2004 19.83 19.85 19.55 19.85 499,400 +0.05(+0.25%)
Feb 12, 2004 19.10 19.81 19.06 19.80 1,450,400 +0.60(+3.13%)
Feb 11, 2004 19.09 19.28 19.00 19.20 431,500 +0.02(+0.10%)
Feb 10, 2004 19.04 19.26 18.99 19.18 571,200 +0.14(+0.74%)
Feb 09, 2004 18.93 19.18 18.92 19.04 289,900 +0.02(+0.11%)
Feb 06, 2004 18.61 19.02 18.55 19.02 348,600 +0.29(+1.55%)
Feb 05, 2004 18.70 18.79 18.60 18.73 935,500 +0.09(+0.48%)
Feb 04, 2004 18.79 18.79 18.41 18.64 373,000 -0.11(-0.59%)
Feb 03, 2004 18.79 19.00 18.47 18.75 585,800 -0.08(-0.42%)
Feb 02, 2004 19.09 19.18 18.71 18.83 606,900 -0.27(-1.41%)
Jan 30, 2004 19.00 19.32 18.91 19.10 663,100 -0.02(-0.10%)
Jan 29, 2004 19.05 19.21 18.81 19.12 730,200 +0.05(+0.26%)
Jan 28, 2004 19.03 19.18 18.78 19.07 439,200 +0.19(+1.01%)
Jan 27, 2004 18.69 19.05 18.60 18.88 879,400 -0.07(-0.37%)
Jan 26, 2004 18.95 19.10 18.70 18.95 452,100 +0.05(+0.26%)
Jan 23, 2004 18.93 19.20 18.50 18.90 1,559,200 -0.12(-0.63%)
Jan 22, 2004 18.77 19.11 18.25 19.02 2,269,900 -0.11(-0.58%)
Jan 21, 2004 18.82 19.24 18.80 19.13 651,000 +0.35(+1.86%)
Jan 20, 2004 18.89 18.99 18.63 18.78 791,100 -0.02(-0.11%)
Jan 16, 2004 19.10 19.24 18.72 18.80 555,000 -0.40(-2.08%)
Jan 15, 2004 19.12 19.25 18.84 19.20 252,124 -0.02(-0.10%)
Jan 14, 2004 18.98 19.23 18.90 19.22 157,713 +0.27(+1.42%)
Jan 13, 2004 18.89 19.05 18.82 18.95 278,045 +0.03(+0.16%)
Jan 12, 2004 18.52 18.97 18.50 18.92 275,051 +0.28(+1.50%)
Jan 09, 2004 18.70 18.97 18.55 18.64 254,818 -0.28(-1.48%)
Jan 08, 2004 19.15 19.15 18.82 18.92 232,569 -0.23(-1.20%)
Jan 07, 2004 18.87 19.17 18.80 19.15 276,758 +0.15(+0.79%)
Jan 06, 2004 18.95 19.00 18.80 19.00 850,100 +0.00(+0.00%)
Jan 05, 2004 18.85 19.00 18.74 19.00 305,700 +0.19(+1.01%)
Jan 02, 2004 18.55 18.88 18.50 18.81 254,700 +0.18(+0.97%)
Dec 31, 2003 18.62 18.78 18.52 18.63 299,000 -0.04(-0.21%)
Dec 30, 2003 18.80 18.82 18.54 18.67 294,962 -0.08(-0.43%)
Dec 29, 2003 18.50 18.87 18.42 18.75 345,396 +0.27(+1.46%)
Dec 26, 2003 18.40 18.67 18.40 18.48 89,607 -0.02(-0.11%)
Dec 24, 2003 18.55 18.62 18.48 18.50 93,121 -0.15(-0.80%)
Dec 23, 2003 18.41 18.65 18.30 18.65 595,868 +0.30(+1.63%)
Dec 22, 2003 18.25 18.42 18.08 18.35 870,800 +0.14(+0.77%)
Dec 19, 2003 18.50 18.50 18.14 18.21 924,342 -0.24(-1.30%)
Dec 18, 2003 18.00 18.63 18.00 18.45 726,037 +0.45(+2.50%)
Dec 17, 2003 17.85 18.06 17.45 18.00 585,083 +0.10(+0.56%)
Dec 16, 2003 17.63 17.98 17.50 17.90 473,300 +0.35(+1.99%)
Dec 15, 2003 18.13 18.18 17.50 17.55 502,782 -0.34(-1.90%)
Dec 12, 2003 17.95 17.98 17.52 17.89 638,497 -0.05(-0.31%)
Dec 11, 2003 17.42 18.05 17.42 17.95 1,434,800 +0.55(+3.13%)
Dec 10, 2003 17.25 17.50 17.20 17.40 673,572 +0.15(+0.87%)
Dec 09, 2003 17.25 17.43 17.20 17.25 1,050,838 -0.15(-0.86%)
Dec 08, 2003 16.60 17.44 16.60 17.40 1,580,858 +0.77(+4.63%)
Dec 05, 2003 16.66 16.73 16.50 16.63 206,304 -0.03(-0.18%)
Dec 04, 2003 16.56 16.69 16.42 16.66 371,681 +0.00(+0.00%)
Dec 03, 2003 16.65 16.76 16.55 16.66 617,136 -0.06(-0.36%)
Dec 02, 2003 16.63 16.78 16.56 16.72 434,613 -0.07(-0.42%)
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.