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 (%)
Jan 31, 2003 14.57 15.18 14.45 14.85 894,800 +0.28(+1.92%)
Jan 30, 2003 14.63 14.82 14.45 14.57 335,516 -0.06(-0.41%)
Jan 29, 2003 14.47 14.90 14.25 14.63 740,700 -0.06(-0.41%)
Jan 28, 2003 14.62 14.87 14.45 14.69 720,000 +0.07(+0.48%)
Jan 27, 2003 14.80 14.88 14.41 14.62 664,600 -0.22(-1.48%)
Jan 24, 2003 15.04 15.10 14.79 14.84 1,094,800 -0.15(-1.00%)
Jan 23, 2003 15.60 15.60 14.43 14.99 1,901,900 -0.38(-2.47%)
Jan 22, 2003 15.29 15.70 15.21 15.37 957,700 +0.17(+1.12%)
Jan 21, 2003 15.17 15.85 15.07 15.20 1,325,500 +0.03(+0.20%)
Jan 17, 2003 15.39 15.57 15.05 15.17 866,500 -0.29(-1.88%)
Jan 16, 2003 15.75 15.90 15.18 15.46 1,090,800 -0.35(-2.21%)
Jan 15, 2003 16.16 16.31 15.62 15.81 1,031,200 -0.34(-2.11%)
Jan 14, 2003 15.82 16.68 15.77 16.15 1,289,600 +0.18(+1.13%)
Jan 13, 2003 15.81 16.05 15.70 15.97 735,700 +0.42(+2.70%)
Jan 10, 2003 15.15 15.71 15.10 15.55 613,200 +0.38(+2.50%)
Jan 09, 2003 14.99 15.57 14.99 15.17 961,500 +0.27(+1.81%)
Jan 08, 2003 15.63 15.72 14.76 14.90 1,960,400 -0.81(-5.16%)
Jan 07, 2003 15.85 16.00 15.59 15.71 555,000 -0.05(-0.32%)
Jan 06, 2003 15.75 16.00 15.75 15.76 556,800 -0.09(-0.57%)
Jan 03, 2003 15.89 15.91 15.59 15.85 495,900 +0.14(+0.89%)
Jan 02, 2003 15.31 15.75 15.10 15.71 343,900 +0.33(+2.15%)
Dec 31, 2002 15.02 15.40 14.71 15.38 581,700 +0.33(+2.19%)
Dec 30, 2002 15.33 15.34 14.85 15.05 372,100 -0.36(-2.34%)
Dec 27, 2002 15.34 15.74 15.29 15.41 649,500 +0.06(+0.39%)
Dec 26, 2002 15.36 15.63 15.31 15.35 525,300 +0.10(+0.65%)
Dec 24, 2002 15.10 15.40 15.10 15.25 401,100 +0.08(+0.53%)
Dec 23, 2002 14.60 15.17 14.25 15.17 582,700 +0.54(+3.70%)
Dec 20, 2002 14.60 14.63 14.25 14.63 540,100 +0.06(+0.40%)
Dec 19, 2002 14.29 14.72 14.10 14.57 648,100 +0.21(+1.46%)
Dec 18, 2002 14.56 14.63 14.28 14.36 352,600 -0.20(-1.37%)
Dec 17, 2002 14.71 14.95 14.36 14.56 410,100 -0.12(-0.82%)
Dec 16, 2002 14.47 14.77 14.39 14.68 533,500 +0.13(+0.89%)
Dec 13, 2002 14.59 14.60 14.32 14.55 437,400 -0.12(-0.82%)
Dec 12, 2002 14.70 14.98 14.58 14.67 494,900 -0.04(-0.27%)
Dec 11, 2002 14.63 14.92 14.43 14.71 530,300 +0.12(+0.82%)
Dec 10, 2002 14.47 14.68 14.47 14.59 481,700 +0.18(+1.25%)
Dec 09, 2002 15.11 15.11 14.41 14.41 475,600 -0.70(-4.63%)
Dec 06, 2002 14.59 15.28 14.54 15.11 551,100 +0.40(+2.72%)
Dec 05, 2002 14.76 14.86 14.41 14.71 366,200 -0.03(-0.20%)
Dec 04, 2002 14.96 14.99 14.44 14.74 983,600 -0.29(-1.93%)
Dec 03, 2002 15.22 15.24 14.79 15.03 584,400 -0.29(-1.89%)
Dec 02, 2002 15.49 15.76 15.25 15.32 714,700 -0.03(-0.20%)
Nov 29, 2002 15.48 15.79 15.33 15.35 197,500 -0.11(-0.71%)
Nov 27, 2002 15.04 15.50 15.04 15.46 723,100 +0.43(+2.86%)
Nov 26, 2002 15.16 15.40 14.90 15.03 621,100 -0.36(-2.34%)
Nov 25, 2002 15.04 15.46 14.95 15.39 722,100 +0.36(+2.40%)
Nov 22, 2002 14.86 15.50 14.80 15.03 1,208,300 -0.08(-0.53%)
Nov 21, 2002 13.72 15.13 13.72 15.11 2,419,900 +1.55(+11.43%)
Nov 20, 2002 12.90 13.71 12.90 13.56 700,800 +0.70(+5.44%)
Nov 19, 2002 13.56 13.56 12.54 12.86 1,072,400 -0.62(-4.60%)
Nov 18, 2002 13.71 13.85 13.41 13.48 557,300 -0.21(-1.53%)
Nov 15, 2002 13.49 13.89 13.24 13.69 1,124,200 +0.15(+1.11%)
Nov 14, 2002 13.32 13.77 13.32 13.54 1,213,500 +0.35(+2.65%)
Nov 13, 2002 12.97 13.52 12.95 13.19 783,600 +0.09(+0.69%)
Nov 12, 2002 13.37 13.54 12.97 13.10 822,200 -0.26(-1.95%)
Nov 11, 2002 13.90 13.98 13.11 13.36 623,700 -0.63(-4.50%)
Nov 08, 2002 13.81 14.06 13.62 13.99 581,300 +0.08(+0.59%)
Nov 07, 2002 14.20 14.20 13.70 13.91 1,312,100 -0.34(-2.40%)
Nov 06, 2002 14.55 14.56 13.70 14.25 1,655,500 +0.81(+6.03%)
Nov 05, 2002 13.06 13.45 12.74 13.44 710,800 +0.30(+2.28%)
Nov 04, 2002 13.81 13.83 13.08 13.14 861,800 -0.38(-2.81%)
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.