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 (%)
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%)
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%)
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.