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, 2003 16.50 16.85 16.25 16.83 664,256 +0.33(+2.00%)
Mar 28, 2003 16.87 16.95 16.42 16.50 705,187 -0.47(-2.77%)
Mar 27, 2003 16.30 17.03 16.23 16.97 995,066 +0.64(+3.92%)
Mar 26, 2003 16.23 16.41 16.09 16.33 746,843 +0.10(+0.62%)
Mar 25, 2003 15.81 16.28 15.76 16.23 367,559 +0.46(+2.91%)
Mar 24, 2003 16.15 16.19 15.72 15.77 732,365 -0.73(-4.42%)
Mar 21, 2003 16.10 16.53 15.93 16.50 698,839 +0.55(+3.45%)
Mar 20, 2003 15.88 16.03 15.65 15.95 667,506 -0.04(-0.25%)
Mar 19, 2003 15.50 16.05 15.41 15.99 631,403 +0.58(+3.76%)
Mar 18, 2003 15.49 15.53 15.26 15.41 532,377 -0.01(-0.06%)
Mar 17, 2003 15.05 15.50 14.69 15.42 440,671 +0.31(+2.05%)
Mar 14, 2003 15.07 15.17 14.85 15.11 309,310 +0.05(+0.33%)
Mar 13, 2003 15.04 15.37 14.97 15.06 420,400 +0.16(+1.07%)
Mar 12, 2003 14.91 15.11 14.73 14.90 325,512 +0.02(+0.13%)
Mar 11, 2003 14.37 15.04 14.00 14.88 927,000 +0.52(+3.62%)
Mar 10, 2003 14.93 14.96 14.36 14.36 605,300 -0.62(-4.14%)
Mar 07, 2003 14.89 15.23 14.75 14.98 556,800 +0.03(+0.20%)
Mar 06, 2003 15.30 15.36 14.74 14.95 664,300 -0.40(-2.61%)
Mar 05, 2003 15.20 15.53 15.16 15.35 320,500 +0.15(+0.99%)
Mar 04, 2003 15.42 15.50 14.80 15.20 601,700 -0.27(-1.75%)
Mar 03, 2003 15.25 15.60 15.25 15.47 743,600 +0.21(+1.38%)
Feb 28, 2003 15.13 15.43 15.13 15.26 412,300 +0.11(+0.73%)
Feb 27, 2003 14.90 15.25 14.83 15.15 401,700 +0.23(+1.54%)
Feb 26, 2003 15.06 15.22 14.81 14.92 339,900 -0.22(-1.45%)
Feb 25, 2003 14.76 15.19 14.50 15.14 435,500 +0.37(+2.50%)
Feb 24, 2003 14.94 15.17 14.65 14.77 265,100 -0.37(-2.41%)
Feb 21, 2003 14.88 15.15 14.80 15.14 337,500 +0.31(+2.07%)
Feb 20, 2003 14.79 15.00 14.70 14.83 356,900 -0.01(-0.07%)
Feb 19, 2003 14.76 14.90 14.70 14.84 340,100 -0.01(-0.07%)
Feb 18, 2003 14.78 14.90 14.63 14.85 287,100 +0.13(+0.88%)
Feb 14, 2003 14.21 14.79 14.21 14.72 558,200 +0.55(+3.88%)
Feb 13, 2003 14.24 14.45 14.15 14.17 504,500 -0.12(-0.84%)
Feb 12, 2003 14.42 14.65 14.25 14.29 333,000 -0.20(-1.38%)
Feb 11, 2003 14.33 14.50 14.33 14.49 316,400 +0.10(+0.69%)
Feb 10, 2003 14.15 14.58 14.08 14.39 421,600 +0.24(+1.70%)
Feb 07, 2003 14.08 14.38 14.03 14.15 358,100 +0.09(+0.64%)
Feb 06, 2003 14.10 14.10 13.69 14.06 1,194,000 -0.15(-1.06%)
Feb 05, 2003 14.36 14.63 14.21 14.21 530,300 -0.14(-0.98%)
Feb 04, 2003 14.95 15.06 14.28 14.35 534,900 -0.76(-5.03%)
Feb 03, 2003 14.87 15.22 14.85 15.11 554,500 +0.26(+1.75%)
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%)
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.