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 29, 2002 17.05 17.50 17.02 17.14 1,310,300 +0.00(+0.00%)
Mar 28, 2002 17.05 17.50 17.02 17.14 1,309,600 +0.05(+0.29%)
Mar 27, 2002 17.05 17.25 16.95 17.09 918,200 +0.04(+0.24%)
Mar 26, 2002 16.92 17.25 16.85 17.05 831,300 +0.10(+0.59%)
Mar 25, 2002 17.07 17.18 16.76 16.95 852,900 -0.15(-0.88%)
Mar 22, 2002 17.03 17.22 16.65 17.10 1,715,300 +0.03(+0.18%)
Mar 21, 2002 16.78 17.15 16.08 17.07 1,641,800 +0.37(+2.22%)
Mar 20, 2002 17.10 17.13 16.62 16.70 346,300 -0.38(-2.22%)
Mar 19, 2002 16.62 17.27 16.62 17.08 621,300 +0.47(+2.83%)
Mar 18, 2002 16.05 16.65 16.02 16.61 526,000 +0.61(+3.81%)
Mar 15, 2002 16.50 16.52 15.93 16.00 552,200 -0.46(-2.79%)
Mar 14, 2002 16.49 16.80 15.86 16.46 846,400 +0.02(+0.12%)
Mar 13, 2002 16.68 16.68 16.08 16.44 379,100 -0.25(-1.50%)
Mar 12, 2002 16.41 17.00 16.08 16.69 700,800 -0.22(-1.30%)
Mar 11, 2002 16.00 17.00 15.82 16.91 803,600 +0.87(+5.42%)
Mar 08, 2002 15.91 16.24 15.78 16.04 520,700 +0.29(+1.84%)
Mar 07, 2002 15.83 16.00 15.70 15.75 428,900 -0.03(-0.19%)
Mar 06, 2002 15.55 16.00 15.51 15.78 861,600 +0.04(+0.25%)
Mar 05, 2002 15.53 15.98 15.30 15.74 819,400 +0.15(+0.96%)
Mar 04, 2002 14.56 15.80 14.56 15.59 2,195,300 +0.90(+6.13%)
Mar 01, 2002 14.60 14.79 14.43 14.69 1,388,300 +0.09(+0.62%)
Feb 28, 2002 14.66 14.69 14.10 14.60 1,462,600 -0.06(-0.41%)
Feb 27, 2002 14.74 14.84 14.50 14.66 1,005,500 -0.08(-0.54%)
Feb 26, 2002 14.58 14.94 14.53 14.74 765,400 +0.25(+1.73%)
Feb 25, 2002 14.14 14.50 14.03 14.49 548,000 +0.35(+2.48%)
Feb 22, 2002 13.86 14.22 13.77 14.14 525,100 +0.28(+2.02%)
Feb 21, 2002 13.85 14.49 13.78 13.86 1,116,100 -0.11(-0.79%)
Feb 20, 2002 13.70 14.04 13.42 13.97 467,700 +0.27(+1.97%)
Feb 19, 2002 13.94 13.95 13.26 13.70 1,089,000 -0.14(-1.01%)
Feb 18, 2002 14.18 14.20 13.65 13.84 1,163,400 +0.00(+0.00%)
Feb 15, 2002 14.18 14.20 13.65 13.84 1,162,300 -0.26(-1.84%)
Feb 14, 2002 13.74 14.20 13.70 14.10 1,027,200 +0.35(+2.55%)
Feb 13, 2002 13.45 14.25 13.45 13.75 1,847,900 +0.35(+2.61%)
Feb 12, 2002 13.30 13.96 12.88 13.40 1,517,600 +0.11(+0.83%)
Feb 11, 2002 13.33 13.49 12.98 13.29 1,637,100 -0.01(-0.08%)
Feb 08, 2002 13.04 13.70 12.90 13.30 1,425,600 +0.35(+2.70%)
Feb 07, 2002 13.17 13.67 12.75 12.95 1,285,800 -0.12(-0.92%)
Feb 06, 2002 13.05 13.55 12.50 13.07 2,212,600 +0.22(+1.71%)
Feb 05, 2002 12.90 13.10 12.15 12.85 3,664,400 -0.09(-0.70%)
Feb 04, 2002 13.73 13.85 12.79 12.94 2,332,000 -0.73(-5.34%)
Feb 01, 2002 14.00 14.00 13.51 13.67 3,374,500 -0.37(-2.64%)
Jan 31, 2002 14.03 14.69 13.66 14.04 3,819,600 +0.04(+0.29%)
Jan 30, 2002 14.22 14.80 13.75 14.00 2,554,800 -0.29(-2.03%)
Jan 29, 2002 15.51 15.55 14.25 14.29 2,454,000 -1.59(-10.01%)
Jan 28, 2002 16.22 16.25 15.76 15.88 491,800 -0.32(-1.98%)
Jan 25, 2002 16.23 16.54 16.03 16.20 664,800 -0.01(-0.06%)
Jan 24, 2002 16.28 16.79 16.15 16.21 610,400 +0.04(+0.25%)
Jan 23, 2002 16.76 16.76 15.90 16.17 2,025,500 -0.58(-3.46%)
Jan 22, 2002 17.28 17.95 15.91 16.75 925,900 -0.37(-2.16%)
Jan 21, 2002 17.37 17.47 16.75 17.12 702,400 +0.00(+0.00%)
Jan 18, 2002 17.37 17.47 16.75 17.12 698,100 -0.20(-1.15%)
Jan 17, 2002 18.12 18.40 17.18 17.32 851,800 -0.71(-3.94%)
Jan 16, 2002 18.80 18.85 17.80 18.03 574,400 -1.12(-5.85%)
Jan 15, 2002 18.24 19.24 18.24 19.15 1,179,500 +0.90(+4.93%)
Jan 14, 2002 18.51 18.55 17.76 18.25 436,100 -0.30(-1.62%)
Jan 11, 2002 19.00 19.05 18.51 18.55 344,900 -0.39(-2.06%)
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.