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 29, 2003 16.05 16.22 16.00 16.16 512,000 +0.10(+0.62%)
Aug 28, 2003 16.00 16.14 15.75 16.06 397,200 +0.05(+0.31%)
Aug 27, 2003 15.95 16.05 15.78 16.01 659,400 +0.02(+0.13%)
Aug 26, 2003 16.09 16.15 15.62 15.99 298,200 -0.14(-0.87%)
Aug 25, 2003 15.94 16.15 15.94 16.13 229,900 +0.18(+1.13%)
Aug 22, 2003 16.02 16.12 15.95 15.95 375,100 -0.07(-0.44%)
Aug 21, 2003 15.96 16.21 15.95 16.02 879,700 +0.02(+0.12%)
Aug 20, 2003 16.12 16.20 15.93 16.00 297,500 -0.12(-0.74%)
Aug 19, 2003 15.95 16.27 15.95 16.12 379,100 +0.12(+0.75%)
Aug 18, 2003 15.60 16.02 15.60 16.00 282,200 +0.33(+2.11%)
Aug 15, 2003 15.63 15.76 15.60 15.67 107,100 +0.06(+0.38%)
Aug 14, 2003 15.43 15.75 15.40 15.61 438,400 +0.15(+0.97%)
Aug 13, 2003 15.53 15.79 15.46 15.46 449,900 -0.08(-0.51%)
Aug 12, 2003 16.09 16.09 15.40 15.54 566,500 +0.07(+0.45%)
Aug 11, 2003 15.39 15.75 15.36 15.47 632,100 +0.19(+1.24%)
Aug 08, 2003 15.39 15.61 15.25 15.28 854,400 -0.13(-0.84%)
Aug 07, 2003 16.16 16.36 15.36 15.41 1,606,700 +0.31(+2.05%)
Aug 06, 2003 15.64 15.64 15.01 15.10 754,900 -0.44(-2.83%)
Aug 05, 2003 16.05 16.15 15.45 15.54 1,422,300 -0.49(-3.06%)
Aug 04, 2003 15.95 16.10 15.95 16.03 373,000 +0.08(+0.50%)
Aug 01, 2003 15.89 16.13 15.85 15.95 381,200 +0.01(+0.06%)
Jul 31, 2003 15.80 16.21 15.79 15.94 779,500 +0.15(+0.95%)
Jul 30, 2003 15.72 15.97 15.70 15.79 808,300 +0.04(+0.25%)
Jul 29, 2003 15.66 15.99 15.56 15.75 575,100 +0.05(+0.32%)
Jul 28, 2003 15.69 15.75 15.55 15.70 1,317,400 +0.02(+0.13%)
Jul 25, 2003 15.70 16.08 15.65 15.68 1,199,900 -0.18(-1.13%)
Jul 24, 2003 15.63 15.94 15.50 15.86 3,045,900 -1.09(-6.43%)
Jul 23, 2003 17.05 17.24 16.68 16.95 726,800 -0.09(-0.53%)
Jul 22, 2003 16.94 17.20 16.90 17.04 451,500 +0.01(+0.06%)
Jul 21, 2003 16.90 17.18 16.80 17.03 635,900 +0.10(+0.59%)
Jul 18, 2003 17.05 17.19 16.74 16.93 876,900 -0.10(-0.59%)
Jul 17, 2003 17.31 17.45 16.99 17.03 422,200 -0.40(-2.29%)
Jul 16, 2003 17.55 17.60 17.14 17.43 438,600 -0.07(-0.40%)
Jul 15, 2003 17.42 17.65 17.32 17.50 516,200 +0.15(+0.86%)
Jul 14, 2003 17.14 17.50 17.14 17.35 1,234,600 +0.18(+1.05%)
Jul 11, 2003 16.85 17.18 16.85 17.17 660,100 +0.27(+1.60%)
Jul 10, 2003 17.13 17.13 16.83 16.90 628,400 -0.32(-1.86%)
Jul 09, 2003 16.99 17.29 16.88 17.22 881,200 +0.04(+0.23%)
Jul 08, 2003 17.18 17.34 17.06 17.18 698,100 -0.06(-0.35%)
Jul 07, 2003 16.65 17.24 16.65 17.24 1,281,000 +0.68(+4.11%)
Jul 03, 2003 16.23 16.70 16.05 16.56 729,900 +0.05(+0.30%)
Jul 02, 2003 15.28 16.78 15.28 16.51 5,230,400 +1.22(+7.98%)
Jul 01, 2003 15.10 15.40 14.95 15.29 873,300 +0.04(+0.26%)
Jun 30, 2003 15.08 15.37 15.06 15.25 1,583,300 +0.16(+1.06%)
Jun 27, 2003 14.98 15.19 14.95 15.09 1,338,402 +0.11(+0.73%)
Jun 26, 2003 15.00 15.05 14.92 14.98 802,700 -0.02(-0.13%)
Jun 25, 2003 14.98 15.10 14.92 15.00 1,040,100 -0.02(-0.13%)
Jun 24, 2003 15.10 15.28 14.97 15.02 603,200 -0.08(-0.53%)
Jun 23, 2003 15.20 15.23 15.00 15.10 537,000 -0.27(-1.76%)
Jun 20, 2003 15.29 15.62 15.06 15.37 615,300 +0.12(+0.79%)
Jun 19, 2003 15.62 15.73 15.14 15.25 484,300 -0.35(-2.24%)
Jun 18, 2003 15.52 15.62 15.49 15.60 752,400 -0.20(-1.27%)
Jun 17, 2003 15.59 15.95 15.43 15.80 1,412,000 -0.10(-0.63%)
Jun 16, 2003 15.52 15.90 15.52 15.90 487,600 +0.33(+2.12%)
Jun 13, 2003 15.80 15.81 15.40 15.57 339,300 -0.27(-1.70%)
Jun 12, 2003 15.40 15.98 15.40 15.84 508,600 +0.40(+2.59%)
Jun 11, 2003 15.25 15.59 14.97 15.44 649,400 +0.14(+0.92%)
Jun 10, 2003 14.81 15.35 14.81 15.30 206,700 +0.51(+3.45%)
Jun 09, 2003 15.60 15.60 14.75 14.79 850,000 -0.72(-4.64%)
Jun 06, 2003 15.90 16.03 15.44 15.51 721,000 -0.28(-1.77%)
Jun 05, 2003 15.25 15.85 14.93 15.79 1,032,000 +0.51(+3.34%)
Jun 04, 2003 14.57 15.30 14.52 15.28 622,600 +0.74(+5.09%)
Jun 03, 2003 14.25 14.65 14.25 14.54 474,600 +0.25(+1.75%)
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.