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 (%)
Nov 28, 2003 16.58 16.67 16.43 16.62 110,958 -0.02(-0.12%)
Nov 26, 2003 16.39 16.64 16.25 16.64 754,930 +0.29(+1.77%)
Nov 25, 2003 16.20 16.40 16.01 16.35 290,230 +0.05(+0.31%)
Nov 24, 2003 16.06 16.33 16.00 16.30 566,759 +0.30(+1.88%)
Nov 21, 2003 15.66 16.08 15.58 16.00 674,297 +0.34(+2.17%)
Nov 20, 2003 15.71 16.15 15.59 15.66 315,183 -0.19(-1.20%)
Nov 19, 2003 15.39 15.87 15.39 15.85 289,686 +0.46(+2.99%)
Nov 18, 2003 15.66 15.90 15.32 15.39 388,074 -0.12(-0.77%)
Nov 17, 2003 15.80 15.87 15.45 15.51 665,584 -0.40(-2.51%)
Nov 14, 2003 16.00 16.20 15.85 15.91 250,887 -0.11(-0.69%)
Nov 13, 2003 16.20 16.24 15.99 16.02 333,545 -0.18(-1.11%)
Nov 12, 2003 15.96 16.25 15.90 16.20 614,621 +0.24(+1.50%)
Nov 11, 2003 15.96 16.13 15.90 15.96 220,842 +0.00(+0.00%)
Nov 10, 2003 16.15 16.32 15.93 15.96 254,907 -0.24(-1.48%)
Nov 07, 2003 16.19 16.35 16.04 16.20 432,819 +0.07(+0.43%)
Nov 06, 2003 16.05 16.17 15.85 16.13 309,129 +0.12(+0.75%)
Nov 05, 2003 15.77 16.03 15.69 16.01 343,595 +0.17(+1.07%)
Nov 04, 2003 15.70 15.98 15.46 15.84 352,355 -0.01(-0.06%)
Nov 03, 2003 15.87 15.93 15.75 15.85 521,409 -0.05(-0.31%)
Oct 31, 2003 15.72 16.01 15.66 15.90 1,182,122 +0.16(+1.02%)
Oct 30, 2003 15.78 15.79 15.60 15.74 548,240 -0.04(-0.25%)
Oct 29, 2003 15.65 15.79 15.63 15.78 589,589 +0.00(+0.00%)
Oct 28, 2003 15.54 15.81 15.50 15.78 476,969 -0.05(-0.32%)
Oct 27, 2003 15.75 15.83 15.51 15.83 515,800 +0.01(+0.06%)
Oct 24, 2003 15.76 15.83 15.39 15.82 888,400 +0.00(+0.00%)
Oct 23, 2003 15.80 16.18 15.75 15.82 1,712,200 -0.43(-2.65%)
Oct 22, 2003 16.71 16.72 16.15 16.25 511,400 -0.50(-2.99%)
Oct 21, 2003 16.55 16.87 16.46 16.75 211,658 -0.02(-0.12%)
Oct 20, 2003 16.67 16.78 16.62 16.77 593,935 +0.07(+0.42%)
Oct 17, 2003 16.82 16.85 16.60 16.70 423,634 -0.16(-0.95%)
Oct 16, 2003 16.70 16.87 16.67 16.86 149,710 +0.16(+0.96%)
Oct 15, 2003 16.69 16.85 16.50 16.70 300,091 +0.16(+0.97%)
Oct 14, 2003 16.60 16.68 16.50 16.54 203,781 -0.06(-0.36%)
Oct 13, 2003 16.29 16.74 16.27 16.60 396,099 +0.28(+1.72%)
Oct 10, 2003 16.25 16.47 16.17 16.32 384,980 +0.06(+0.37%)
Oct 09, 2003 16.24 16.58 16.00 16.26 490,578 +0.02(+0.12%)
Oct 08, 2003 16.07 16.35 16.00 16.24 736,334 +0.02(+0.12%)
Oct 07, 2003 16.28 16.30 16.04 16.22 552,781 -0.13(-0.80%)
Oct 06, 2003 16.45 16.45 16.21 16.35 295,961 -0.12(-0.73%)
Oct 03, 2003 16.10 16.74 16.09 16.47 369,775 +0.47(+2.94%)
Oct 02, 2003 16.23 16.23 15.90 16.00 324,125 -0.14(-0.87%)
Oct 01, 2003 15.80 16.16 15.75 16.14 586,860 +0.39(+2.48%)
Sep 30, 2003 15.95 16.14 15.75 15.75 563,164 -0.31(-1.93%)
Sep 29, 2003 15.97 16.11 15.94 16.06 299,937 +0.07(+0.44%)
Sep 26, 2003 15.97 16.09 15.95 15.99 708,079 -0.02(-0.12%)
Sep 25, 2003 16.11 16.21 15.80 16.01 767,592 -0.15(-0.93%)
Sep 24, 2003 16.33 16.33 16.04 16.16 560,314 -0.26(-1.58%)
Sep 23, 2003 16.24 16.58 16.14 16.42 425,232 +0.12(+0.74%)
Sep 22, 2003 16.03 16.31 16.00 16.30 488,470 +0.14(+0.87%)
Sep 19, 2003 16.00 16.20 16.00 16.16 347,646 +0.04(+0.25%)
Sep 18, 2003 15.90 16.19 15.80 16.12 494,521 +0.27(+1.70%)
Sep 17, 2003 15.80 16.09 15.79 15.85 194,756 -0.02(-0.13%)
Sep 16, 2003 15.70 16.01 15.69 15.87 227,564 +0.17(+1.08%)
Sep 15, 2003 15.80 16.08 15.61 15.70 406,600 -0.05(-0.32%)
Sep 12, 2003 15.57 15.79 15.38 15.75 413,500 +0.17(+1.09%)
Sep 11, 2003 15.73 15.80 15.53 15.58 572,400 -0.10(-0.64%)
Sep 10, 2003 16.36 16.65 15.38 15.68 1,922,800 -0.85(-5.14%)
Sep 09, 2003 16.98 16.99 16.53 16.53 778,900 -0.77(-4.45%)
Sep 08, 2003 17.05 17.49 16.90 17.30 444,000 +0.08(+0.46%)
Sep 05, 2003 16.96 17.36 16.99 17.22 423,851 +0.15(+0.88%)
Sep 04, 2003 17.27 17.50 16.86 17.07 370,300 -0.29(-1.67%)
Sep 03, 2003 16.84 17.42 16.40 17.36 794,200 +0.63(+3.77%)
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.