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 (%)
Mar 31, 2011 14.04 14.74 13.84 14.35 4,396,769 +0.85(+6.30%)
Mar 30, 2011 15.11 15.15 12.58 13.50 10,516,079 -3.96(-22.68%)
Mar 29, 2011 17.25 17.47 17.06 17.46 274,551 +0.21(+1.22%)
Mar 28, 2011 17.25 17.39 17.13 17.25 170,820 +0.00(+0.00%)
Mar 25, 2011 17.28 17.70 17.09 17.25 246,926 +0.06(+0.35%)
Mar 24, 2011 16.79 17.21 16.67 17.19 186,993 +0.53(+3.18%)
Mar 23, 2011 16.87 17.01 16.48 16.66 388,896 -0.28(-1.65%)
Mar 22, 2011 17.19 17.20 16.84 16.94 140,448 -0.24(-1.43%)
Mar 21, 2011 17.40 17.47 17.10 17.18 323,447 +0.27(+1.63%)
Mar 18, 2011 16.06 16.94 16.06 16.91 624,463 +1.01(+6.35%)
Mar 17, 2011 16.21 16.22 15.89 15.90 239,269 +0.01(+0.06%)
Mar 16, 2011 15.90 16.09 15.72 15.89 367,339 -0.04(-0.25%)
Mar 15, 2011 15.59 16.04 15.39 15.93 260,881 -0.18(-1.12%)
Mar 14, 2011 16.05 16.31 15.95 16.11 179,571 -0.14(-0.86%)
Mar 11, 2011 16.30 16.38 16.04 16.25 233,915 -0.11(-0.67%)
Mar 10, 2011 16.62 16.88 16.26 16.36 361,983 -0.57(-3.37%)
Mar 09, 2011 17.20 17.20 16.90 16.93 198,556 -0.26(-1.51%)
Mar 08, 2011 16.18 17.28 15.91 17.19 461,445 +0.98(+6.05%)
Mar 07, 2011 16.48 16.50 15.90 16.21 315,476 -0.22(-1.35%)
Mar 04, 2011 16.86 16.86 16.25 16.43 248,443 -0.45(-2.65%)
Mar 03, 2011 16.54 17.01 16.46 16.88 217,292 +0.53(+3.24%)
Mar 02, 2011 16.49 16.67 16.14 16.35 353,753 -0.22(-1.33%)
Mar 01, 2011 17.17 17.25 16.55 16.57 496,511 -0.57(-3.33%)
Feb 28, 2011 17.20 17.30 16.90 17.14 283,883 +0.02(+0.12%)
Feb 25, 2011 16.61 17.23 16.48 17.12 320,307 +0.57(+3.44%)
Feb 24, 2011 16.65 16.69 16.29 16.55 509,304 -0.12(-0.72%)
Feb 23, 2011 17.10 17.10 16.62 16.67 555,878 -0.48(-2.80%)
Feb 22, 2011 17.35 17.48 17.10 17.15 464,057 -0.42(-2.40%)
Feb 18, 2011 17.91 17.91 17.44 17.57 326,870 -0.24(-1.33%)
Feb 17, 2011 17.68 17.92 17.51 17.81 189,335 +0.12(+0.68%)
Feb 16, 2011 18.04 18.04 17.69 17.69 383,897 -0.32(-1.78%)
Feb 15, 2011 17.24 18.06 17.24 18.01 744,299 +0.19(+1.07%)
Feb 14, 2011 17.67 17.82 17.43 17.82 405,746 +0.23(+1.31%)
Feb 11, 2011 17.01 17.63 16.94 17.59 372,613 +0.47(+2.75%)
Feb 10, 2011 17.09 17.32 17.06 17.12 269,817 -0.05(-0.29%)
Feb 09, 2011 17.32 17.44 17.01 17.17 294,819 -0.27(-1.55%)
Feb 08, 2011 17.63 17.63 17.17 17.44 316,493 -0.18(-1.02%)
Feb 07, 2011 17.19 17.82 17.15 17.62 422,100 +0.37(+2.14%)
Feb 04, 2011 17.54 17.55 17.01 17.25 391,478 -0.28(-1.60%)
Feb 03, 2011 17.46 17.65 17.15 17.53 425,022 -0.03(-0.17%)
Feb 02, 2011 17.27 17.72 17.21 17.56 665,447 +0.20(+1.15%)
Feb 01, 2011 17.32 17.61 17.18 17.36 1,756,764 +0.13(+0.75%)
Jan 31, 2011 17.06 17.41 16.81 17.23 552,559 +0.22(+1.29%)
Jan 28, 2011 17.18 17.31 16.71 17.01 660,337 -0.21(-1.22%)
Jan 27, 2011 17.09 17.36 16.82 17.22 949,071 +0.03(+0.17%)
Jan 26, 2011 17.00 17.38 15.91 17.19 2,724,918 -0.43(-2.44%)
Jan 25, 2011 17.96 17.99 17.21 17.62 516,560 -0.40(-2.22%)
Jan 24, 2011 17.91 18.24 17.88 18.02 214,105 +0.09(+0.50%)
Jan 21, 2011 18.12 18.26 17.91 17.93 291,579 -0.07(-0.39%)
Jan 20, 2011 17.87 18.13 17.83 18.00 260,809 -0.03(-0.17%)
Jan 19, 2011 18.51 18.83 17.93 18.03 381,272 -0.53(-2.86%)
Jan 18, 2011 18.05 18.59 17.94 18.56 598,925 +0.40(+2.20%)
Jan 14, 2011 17.73 18.16 17.65 18.16 321,394 +0.36(+2.02%)
Jan 13, 2011 17.63 17.83 17.57 17.80 237,498 +0.13(+0.74%)
Jan 12, 2011 17.55 17.80 17.45 17.67 279,419 +0.26(+1.49%)
Jan 11, 2011 17.02 17.42 17.02 17.41 574,125 +0.45(+2.65%)
Jan 10, 2011 16.99 17.12 16.84 16.96 506,716 -0.17(-0.99%)
Jan 07, 2011 17.29 17.29 16.69 17.13 443,691 -0.10(-0.58%)
Jan 06, 2011 17.54 17.62 17.16 17.23 390,746 -0.32(-1.82%)
Jan 05, 2011 17.25 17.57 17.00 17.55 291,465 +0.25(+1.42%)
Jan 04, 2011 17.74 17.74 17.11 17.30 317,600 -0.32(-1.84%)
Jan 03, 2011 17.36 17.77 17.36 17.63 330,564 +0.48(+2.80%)
Dec 31, 2010 17.66 17.66 17.15 17.15 272,113 -0.56(-3.16%)
Dec 30, 2010 17.72 17.92 17.65 17.71 260,344 -0.05(-0.28%)
Dec 29, 2010 17.82 17.86 17.54 17.76 150,990 +0.01(+0.06%)
Dec 28, 2010 18.06 18.06 17.70 17.75 199,374 -0.31(-1.72%)
Dec 27, 2010 18.07 18.16 17.85 18.06 143,720 -0.11(-0.61%)
Dec 23, 2010 18.15 18.23 17.95 18.17 170,926 +0.02(+0.11%)
Dec 22, 2010 18.17 18.23 17.92 18.15 192,659 +0.01(+0.06%)
Dec 21, 2010 17.88 18.17 17.78 18.14 202,854 +0.34(+1.88%)
Dec 20, 2010 17.91 18.08 17.79 17.80 240,234 -0.18(-0.97%)
Dec 17, 2010 18.07 18.10 17.71 17.98 857,913 -0.05(-0.28%)
Dec 16, 2010 17.97 18.15 17.92 18.03 356,259 +0.04(+0.22%)
Dec 15, 2010 17.94 18.32 17.74 17.99 313,305 -0.03(-0.17%)
Dec 14, 2010 17.89 18.12 17.74 18.02 268,819 +0.22(+1.24%)
Dec 13, 2010 18.30 18.30 17.62 17.80 405,942 -0.46(-2.52%)
Dec 10, 2010 18.64 18.64 18.05 18.26 437,536 -0.38(-2.04%)
Dec 09, 2010 18.69 18.69 18.37 18.64 271,712 +0.07(+0.38%)
Dec 08, 2010 18.58 18.74 18.40 18.57 207,788 +0.07(+0.38%)
Dec 07, 2010 18.59 18.74 18.40 18.50 338,429 +0.09(+0.49%)
Dec 06, 2010 18.32 18.53 18.17 18.41 235,097 +0.02(+0.08%)
Dec 03, 2010 18.14 18.46 18.11 18.39 210,886 +0.05(+0.30%)
Dec 02, 2010 17.89 18.79 17.89 18.34 688,682 +0.44(+2.46%)
Dec 01, 2010 17.37 17.90 17.18 17.90 685,028 +0.87(+5.11%)
Nov 30, 2010 17.22 17.32 16.97 17.03 452,552 -0.43(-2.46%)
Nov 29, 2010 17.23 17.54 16.85 17.46 374,475 +0.04(+0.23%)
Nov 26, 2010 17.31 17.61 17.02 17.42 62,221 -0.07(-0.40%)
Nov 24, 2010 17.06 17.49 17.49 17.49 179,579 +0.61(+3.61%)
Nov 23, 2010 16.78 16.97 16.60 16.88 271,889 -0.37(-2.14%)
Nov 22, 2010 17.02 17.33 16.89 17.25 242,298 +0.09(+0.52%)
Nov 19, 2010 17.45 17.45 17.10 17.16 269,408 -0.36(-2.05%)
Nov 18, 2010 16.81 17.57 16.81 17.52 514,265 +0.94(+5.67%)
Nov 17, 2010 16.58 16.79 16.40 16.58 185,304 +0.04(+0.24%)
Nov 16, 2010 16.83 17.02 16.39 16.54 307,464 -0.49(-2.88%)
Nov 15, 2010 17.12 17.27 17.00 17.03 242,261 -0.04(-0.23%)
Nov 12, 2010 17.21 17.43 17.00 17.07 268,085 -0.34(-1.95%)
Nov 11, 2010 17.62 17.62 17.33 17.41 200,644 -0.41(-2.30%)
Nov 10, 2010 17.58 17.86 17.37 17.82 307,059 +0.23(+1.31%)
Nov 09, 2010 17.92 17.98 17.53 17.59 162,883 -0.32(-1.79%)
Nov 08, 2010 17.97 18.02 17.69 17.91 294,527 -0.10(-0.56%)
Nov 05, 2010 18.00 18.07 17.81 18.01 289,898 -0.02(-0.11%)
Nov 04, 2010 18.12 18.30 17.92 18.03 517,949 +0.04(+0.22%)
Nov 03, 2010 17.84 18.00 17.57 17.99 334,697 +0.14(+0.78%)
Nov 02, 2010 17.80 17.95 17.71 17.85 329,742 +0.31(+1.77%)
Nov 01, 2010 17.69 18.04 17.36 17.54 262,065 -0.01(-0.06%)
Oct 29, 2010 17.38 17.72 17.27 17.55 292,359 +0.06(+0.34%)
Oct 28, 2010 17.50 17.63 17.18 17.49 675,308 +0.11(+0.63%)
Oct 27, 2010 17.50 17.50 16.98 17.38 693,602 -0.63(-3.50%)
Oct 25, 2010 18.37 18.41 17.96 18.01 613,269 -0.19(-1.04%)
Oct 22, 2010 18.19 18.22 18.04 18.20 473,770 +0.11(+0.61%)
Oct 21, 2010 17.94 18.32 17.75 18.09 1,017,875 +0.20(+1.12%)
Oct 20, 2010 17.51 18.12 17.01 17.89 255,765 +0.50(+2.88%)
Oct 19, 2010 17.63 17.83 17.12 17.39 712,433 -0.61(-3.39%)
Oct 18, 2010 17.95 18.36 17.78 18.00 1,162,180 +0.08(+0.45%)
Oct 15, 2010 17.98 18.12 17.80 17.92 770,837 +0.18(+1.01%)
Oct 14, 2010 17.51 17.78 17.44 17.74 544,886 +0.13(+0.74%)
Oct 13, 2010 17.10 17.70 17.00 17.61 750,844 +0.60(+3.53%)
Oct 12, 2010 16.58 17.05 16.26 17.01 528,605 +0.33(+1.98%)
Oct 11, 2010 16.38 16.82 16.38 16.68 217,355 +0.24(+1.46%)
Oct 08, 2010 16.33 16.56 16.20 16.44 385,651 +0.09(+0.55%)
Oct 07, 2010 16.34 16.47 16.21 16.35 323,254 +0.15(+0.93%)
Oct 06, 2010 16.28 16.32 16.00 16.20 447,331 -0.08(-0.49%)
Oct 05, 2010 15.84 16.34 15.70 16.28 527,779 +0.69(+4.43%)
Oct 04, 2010 15.83 15.99 15.38 15.59 430,321 -0.34(-2.13%)
Oct 01, 2010 16.00 16.06 15.76 15.93 387,260 +0.07(+0.44%)
Sep 30, 2010 15.99 16.19 15.75 15.86 620,831 +0.06(+0.38%)
Sep 29, 2010 15.69 15.88 15.59 15.80 519,796 -0.01(-0.06%)
Sep 28, 2010 15.07 16.13 14.99 15.81 1,012,264 +0.80(+5.33%)
Sep 27, 2010 15.11 15.27 14.85 15.01 251,775 -0.06(-0.40%)
Sep 24, 2010 14.61 15.09 14.51 15.07 358,174 +0.74(+5.16%)
Sep 23, 2010 14.56 14.66 14.31 14.33 624,938 -0.36(-2.45%)
Sep 22, 2010 15.05 15.24 14.64 14.69 426,465 -0.43(-2.84%)
Sep 21, 2010 15.65 15.65 14.99 15.12 364,662 -0.50(-3.20%)
Sep 20, 2010 15.11 15.68 14.95 15.62 405,476 +0.53(+3.51%)
Sep 17, 2010 15.27 15.38 14.88 15.09 495,219 +0.01(+0.07%)
Sep 15, 2010 15.28 15.47 15.03 15.08 706,104 -0.28(-1.82%)
Sep 14, 2010 16.00 16.12 15.35 15.36 658,653 -0.72(-4.48%)
Sep 13, 2010 15.35 16.17 15.28 16.08 1,431,212 +0.95(+6.28%)
Sep 10, 2010 14.30 15.13 14.19 15.13 1,042,585 +0.85(+5.95%)
Sep 09, 2010 13.99 14.31 13.89 14.28 766,111 +0.41(+2.96%)
Sep 08, 2010 13.73 13.93 13.73 13.87 507,328 +0.20(+1.46%)
Sep 07, 2010 13.76 13.79 13.60 13.67 629,270 -0.13(-0.94%)
Sep 03, 2010 13.41 13.81 13.33 13.80 524,422 +0.64(+4.86%)
Sep 02, 2010 12.85 13.20 12.75 13.16 377,368 +0.26(+2.02%)
Sep 01, 2010 12.59 12.98 12.55 12.90 613,941 +0.51(+4.07%)
Aug 31, 2010 12.69 12.69 12.19 12.39 1,408,466 -0.36(-2.78%)
Aug 30, 2010 12.80 12.94 12.70 12.75 589,020 -0.17(-1.32%)
Aug 27, 2010 13.23 13.23 12.70 12.92 1,016,514 -0.12(-0.92%)
Aug 26, 2010 13.10 13.39 13.01 13.04 468,290 -0.04(-0.31%)
Aug 25, 2010 12.96 13.14 12.83 13.08 403,615 -0.01(-0.08%)
Aug 24, 2010 13.16 13.38 13.03 13.09 648,624 -0.27(-2.02%)
Aug 23, 2010 13.68 13.86 13.29 13.36 543,222 -0.26(-1.91%)
Aug 20, 2010 14.21 14.25 13.51 13.62 1,081,596 -0.63(-4.42%)
Aug 19, 2010 14.79 14.91 14.25 14.25 488,218 -0.65(-4.36%)
Aug 18, 2010 14.94 15.06 14.71 14.90 442,058 -0.04(-0.27%)
Aug 17, 2010 15.08 15.17 14.88 14.94 655,860 +0.04(+0.27%)
Aug 16, 2010 14.83 15.02 14.71 14.90 591,726 -0.05(-0.33%)
Aug 13, 2010 14.94 15.05 14.86 14.95 452,679 -0.08(-0.53%)
Aug 12, 2010 15.05 15.16 14.91 15.03 472,007 -0.37(-2.40%)
Aug 11, 2010 15.79 15.79 15.36 15.40 529,972 -0.68(-4.23%)
Aug 10, 2010 16.29 16.35 15.95 16.08 409,909 -0.41(-2.49%)
Aug 09, 2010 16.64 16.75 16.31 16.49 2,025,994 -0.09(-0.54%)
Aug 06, 2010 16.26 16.67 16.20 16.58 541,494 +0.07(+0.42%)
Aug 05, 2010 16.29 16.59 16.26 16.51 776,717 +0.05(+0.30%)
Aug 04, 2010 15.81 16.49 15.78 16.46 617,457 +0.68(+4.31%)
Aug 03, 2010 15.98 16.16 15.74 15.78 563,212 -0.30(-1.87%)
Aug 02, 2010 15.67 16.20 15.44 16.08 609,284 +0.74(+4.82%)
Jul 30, 2010 15.12 15.68 15.00 15.34 583,595 +0.01(+0.07%)
Jul 29, 2010 15.28 15.48 14.93 15.33 876,397 +0.23(+1.52%)
Jul 28, 2010 15.29 15.73 14.99 15.10 670,002 -0.18(-1.18%)
Jul 27, 2010 15.41 15.68 15.22 15.28 876,019 +0.03(+0.20%)
Jul 26, 2010 15.29 15.29 14.98 15.25 623,764 -0.03(-0.20%)
Jul 23, 2010 14.92 15.29 14.63 15.28 449,105 +0.24(+1.60%)
Jul 22, 2010 14.43 15.06 14.43 15.04 835,867 +0.86(+6.06%)
Jul 21, 2010 14.37 14.66 14.17 14.18 560,193 -0.11(-0.77%)
Jul 20, 2010 13.79 14.30 13.61 14.29 451,840 +0.26(+1.85%)
Jul 19, 2010 13.99 14.09 13.88 14.03 368,104 +0.13(+0.94%)
Jul 16, 2010 14.06 14.10 13.85 13.90 842,613 -0.30(-2.11%)
Jul 15, 2010 14.18 14.27 13.95 14.20 556,573 +0.02(+0.14%)
Jul 14, 2010 14.00 14.19 13.94 14.18 641,220 +0.07(+0.50%)
Jul 13, 2010 13.64 14.14 13.30 14.11 857,265 +0.68(+5.06%)
Jul 12, 2010 14.08 14.18 13.18 13.43 1,523,718 -1.14(-7.82%)
Jul 09, 2010 14.62 14.62 14.40 14.57 305,575 -0.04(-0.27%)
Jul 08, 2010 14.67 14.78 14.39 14.61 371,593 +0.18(+1.25%)
Jul 07, 2010 13.50 14.45 13.40 14.43 647,159 +1.08(+8.09%)
Jul 06, 2010 14.50 14.50 13.08 13.35 1,139,701 -0.90(-6.32%)
Jul 02, 2010 14.29 14.38 14.05 14.25 413,163 +0.09(+0.64%)
Jul 01, 2010 14.68 14.88 13.89 14.16 631,696 -0.53(-3.61%)
Jun 30, 2010 14.65 15.01 14.65 14.69 660,475 +0.05(+0.34%)
Jun 29, 2010 15.03 15.20 14.51 14.64 628,721 -0.51(-3.37%)
Jun 25, 2010 15.05 15.40 14.81 15.15 1,316,685 +0.13(+0.87%)
Jun 24, 2010 15.07 15.20 14.88 15.02 432,389 -0.15(-0.99%)
Jun 23, 2010 15.14 15.97 14.92 15.17 582,724 +0.02(+0.13%)
Jun 22, 2010 15.85 16.06 15.14 15.15 399,004 -0.63(-3.99%)
Jun 21, 2010 15.90 16.27 15.56 15.78 567,606 +0.09(+0.57%)
Jun 18, 2010 16.13 16.14 15.68 15.69 597,383 -0.42(-2.61%)
Jun 17, 2010 16.23 16.33 15.90 16.11 517,174 -0.03(-0.19%)
Jun 16, 2010 15.97 16.61 15.85 16.14 495,144 +0.01(+0.06%)
Jun 15, 2010 15.68 16.14 15.44 16.13 664,111 +0.48(+3.07%)
Jun 14, 2010 15.71 15.95 15.52 15.65 498,072 +0.13(+0.84%)
Jun 11, 2010 15.41 15.60 15.31 15.52 662,816 -0.13(-0.86%)
Jun 10, 2010 15.35 15.66 15.28 15.65 721,942 +0.55(+3.68%)
Jun 09, 2010 15.18 15.46 14.88 15.10 1,351,250 +0.03(+0.20%)
Jun 08, 2010 15.57 15.57 14.81 15.07 1,241,415 -0.42(-2.71%)
Jun 07, 2010 15.97 16.11 15.49 15.49 751,271 -0.39(-2.46%)
Jun 04, 2010 16.04 16.33 15.76 15.88 1,223,813 -0.63(-3.82%)
Jun 03, 2010 16.49 16.57 16.28 16.51 898,978 +0.01(+0.06%)
Jun 02, 2010 16.27 16.52 16.00 16.50 741,987 +0.25(+1.54%)
Jun 01, 2010 17.23 17.26 16.25 16.25 1,001,156 -1.16(-6.66%)
May 28, 2010 17.36 17.62 17.10 17.41 953,022 +0.05(+0.32%)
May 27, 2010 15.72 17.36 15.63 17.36 1,747,639 +1.34(+8.40%)
May 26, 2010 15.98 16.46 15.84 16.01 1,258,544 +0.03(+0.19%)
May 25, 2010 15.58 16.03 15.32 15.98 796,674 -0.12(-0.75%)
May 24, 2010 16.17 16.46 15.83 16.10 616,688 -0.20(-1.23%)
May 21, 2010 15.91 16.39 15.53 16.30 860,222 +0.21(+1.31%)
May 20, 2010 16.45 16.99 16.09 16.09 1,302,421 -1.28(-7.37%)
May 19, 2010 17.62 17.75 17.20 17.37 920,587 -0.42(-2.36%)
May 18, 2010 18.60 18.96 17.66 17.79 845,993 -0.67(-3.63%)
May 17, 2010 18.71 18.93 18.14 18.46 889,454 -0.21(-1.12%)
May 14, 2010 19.13 19.13 18.44 18.67 727,211 -0.63(-3.26%)
May 13, 2010 19.36 19.61 18.86 19.30 1,046,326 -0.15(-0.77%)
May 12, 2010 19.12 19.47 18.96 19.45 616,119 +0.44(+2.31%)
May 11, 2010 18.70 19.04 18.03 19.01 1,186,914 +0.46(+2.48%)
May 10, 2010 18.32 18.57 17.54 18.55 640,571 +1.28(+7.41%)
May 07, 2010 17.73 18.04 16.84 17.27 607,297 -0.56(-3.14%)
May 06, 2010 17.90 18.29 14.68 17.83 1,077,929 -0.25(-1.38%)
May 05, 2010 17.70 18.33 17.67 18.08 1,054,382 -0.50(-2.69%)
May 04, 2010 19.02 19.02 18.21 18.58 822,033 -0.72(-3.73%)
May 03, 2010 19.09 19.45 18.95 19.30 420,711 +0.22(+1.15%)
Apr 30, 2010 19.46 19.50 19.08 19.08 580,996 -0.42(-2.15%)
Apr 29, 2010 19.25 19.75 19.16 19.50 555,045 +0.32(+1.67%)
Apr 28, 2010 19.30 19.39 19.04 19.18 1,141,787 -0.06(-0.31%)
Apr 27, 2010 19.81 19.94 19.21 19.24 447,662 -0.72(-3.61%)
Apr 26, 2010 19.57 19.99 19.53 19.96 565,654 +0.31(+1.58%)
Apr 23, 2010 19.63 19.87 19.40 19.65 337,252 +0.06(+0.31%)
Apr 22, 2010 18.95 19.60 18.80 19.59 388,466 +0.49(+2.57%)
Apr 21, 2010 19.11 19.17 18.78 19.10 271,535 -0.01(-0.05%)
Apr 20, 2010 18.93 19.17 18.69 19.11 332,089 +0.18(+0.95%)
Apr 19, 2010 18.84 19.20 18.65 18.93 332,693 -0.02(-0.11%)
Apr 16, 2010 19.21 19.33 18.72 18.95 890,717 -0.30(-1.56%)
Apr 15, 2010 18.96 19.38 18.94 19.25 473,276 +0.21(+1.10%)
Apr 14, 2010 18.76 19.15 18.73 19.04 360,590 +0.33(+1.76%)
Apr 13, 2010 18.76 18.80 18.50 18.71 359,026 -0.15(-0.80%)
Apr 12, 2010 18.70 18.96 18.68 18.86 430,165 +0.16(+0.86%)
Apr 09, 2010 18.69 18.74 18.55 18.70 426,929 -0.03(-0.16%)
Apr 08, 2010 18.72 18.88 18.50 18.73 400,167 -0.01(-0.05%)
Apr 07, 2010 18.89 19.04 18.65 18.74 761,201 -0.15(-0.79%)
Apr 06, 2010 18.61 18.90 18.50 18.89 1,236,470 +0.41(+2.22%)
Apr 05, 2010 18.07 18.50 17.97 18.48 1,034,961 +0.52(+2.90%)
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.