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 (%)
Feb 28, 2005 22.48 22.83 22.39 22.50 803,647 +0.02(+0.09%)
Feb 25, 2005 22.58 22.68 22.40 22.48 517,257 -0.16(-0.71%)
Feb 24, 2005 22.28 22.65 22.17 22.64 941,973 +0.39(+1.75%)
Feb 23, 2005 22.10 22.36 22.08 22.25 692,197 +0.11(+0.50%)
Feb 22, 2005 22.33 22.44 22.02 22.14 1,296,927 -0.26(-1.16%)
Feb 18, 2005 22.20 22.56 22.17 22.40 774,812 +0.15(+0.67%)
Feb 17, 2005 22.48 22.60 22.25 22.25 1,196,901 -0.05(-0.22%)
Feb 16, 2005 22.30 22.50 22.26 22.30 521,570 -0.10(-0.45%)
Feb 15, 2005 22.85 22.85 22.34 22.40 422,541 -0.40(-1.75%)
Feb 14, 2005 22.45 23.04 22.38 22.80 649,944 +0.30(+1.33%)
Feb 11, 2005 22.16 22.55 22.14 22.50 793,278 +0.27(+1.21%)
Feb 10, 2005 22.73 23.00 22.21 22.23 854,546 -0.59(-2.59%)
Feb 09, 2005 23.25 23.46 22.76 22.82 456,361 -0.47(-2.02%)
Feb 08, 2005 23.27 23.40 23.17 23.29 356,657 -0.07(-0.30%)
Feb 07, 2005 23.30 23.54 23.24 23.36 495,225 -0.13(-0.55%)
Feb 04, 2005 23.09 23.49 23.09 23.49 517,444 +0.27(+1.16%)
Feb 03, 2005 23.01 23.42 22.97 23.22 770,858 +0.04(+0.17%)
Feb 02, 2005 22.90 23.20 22.88 23.18 465,347 +0.19(+0.83%)
Feb 01, 2005 22.95 23.07 22.78 22.99 1,069,076 -0.09(-0.39%)
Jan 31, 2005 22.84 23.25 22.60 23.08 813,499 +0.40(+1.76%)
Jan 28, 2005 22.45 22.73 22.45 22.68 743,701 +0.17(+0.76%)
Jan 27, 2005 22.14 22.63 22.10 22.51 916,568 +0.36(+1.63%)
Jan 26, 2005 22.20 22.33 21.98 22.15 1,915,983 +0.12(+0.54%)
Jan 25, 2005 22.13 22.46 22.01 22.03 1,410,283 -0.07(-0.32%)
Jan 24, 2005 22.09 22.32 22.01 22.10 936,907 -0.02(-0.09%)
Jan 21, 2005 22.23 22.33 22.12 22.12 950,018 -0.03(-0.14%)
Jan 20, 2005 22.53 22.75 21.34 22.15 3,599,312 -1.33(-5.66%)
Jan 19, 2005 23.83 24.01 23.06 23.48 1,238,185 +0.10(+0.43%)
Jan 18, 2005 22.97 23.75 22.70 23.38 942,103 +0.30(+1.30%)
Jan 14, 2005 22.67 23.11 22.67 23.08 1,083,906 +0.38(+1.67%)
Jan 13, 2005 23.29 23.46 22.55 22.70 640,856 -0.70(-2.99%)
Jan 12, 2005 23.51 23.91 23.29 23.40 530,392 -0.17(-0.72%)
Jan 11, 2005 23.43 23.69 23.40 23.57 471,823 +0.00(+0.00%)
Jan 10, 2005 22.83 23.86 22.83 23.57 1,171,033 +0.44(+1.90%)
Jan 07, 2005 23.00 23.53 21.90 23.13 1,750,382 +0.17(+0.74%)
Jan 06, 2005 24.65 24.80 22.95 22.96 1,657,741 -1.74(-7.04%)
Jan 05, 2005 25.20 25.49 24.61 24.70 2,749,832 -0.68(-2.68%)
Jan 04, 2005 25.79 25.84 25.03 25.38 2,347,363 -0.40(-1.55%)
Jan 03, 2005 26.40 26.62 25.61 25.78 691,321 -0.52(-1.98%)
Dec 31, 2004 26.50 26.70 26.30 26.30 223,000 -0.15(-0.57%)
Dec 30, 2004 26.40 26.54 26.30 26.45 146,000 -0.03(-0.11%)
Dec 29, 2004 26.63 26.68 26.38 26.48 178,800 -0.16(-0.60%)
Dec 28, 2004 26.25 26.70 26.22 26.64 278,000 +0.34(+1.29%)
Dec 27, 2004 26.13 26.45 26.05 26.30 180,900 -0.06(-0.23%)
Dec 23, 2004 26.36 26.75 26.22 26.36 177,900 -0.19(-0.72%)
Dec 22, 2004 26.00 26.75 26.00 26.55 442,200 +0.56(+2.15%)
Dec 21, 2004 25.85 26.28 25.66 25.99 493,200 +0.06(+0.23%)
Dec 20, 2004 26.39 26.52 25.83 25.93 463,400 -0.57(-2.15%)
Dec 17, 2004 26.74 26.80 26.40 26.50 301,600 -0.31(-1.16%)
Dec 16, 2004 26.86 26.95 26.59 26.81 458,000 -0.09(-0.33%)
Dec 15, 2004 26.82 26.95 26.82 26.90 338,200 -0.04(-0.15%)
Dec 14, 2004 26.80 27.14 26.80 26.94 712,200 +0.03(+0.11%)
Dec 13, 2004 26.76 26.99 26.56 26.91 547,500 +0.26(+0.98%)
Dec 10, 2004 26.40 26.75 26.06 26.65 448,700 +0.29(+1.10%)
Dec 09, 2004 26.55 26.64 26.15 26.36 453,700 -0.19(-0.72%)
Dec 08, 2004 26.31 26.55 25.97 26.55 423,500 +0.35(+1.34%)
Dec 07, 2004 26.37 26.59 26.20 26.20 480,100 -0.06(-0.23%)
Dec 06, 2004 26.35 26.38 26.15 26.26 573,600 -0.10(-0.38%)
Dec 03, 2004 26.05 26.50 26.05 26.36 664,700 +0.31(+1.19%)
Dec 02, 2004 26.00 26.10 25.86 26.05 635,500 +0.16(+0.62%)
Dec 01, 2004 25.25 25.99 25.21 25.89 825,000 +0.60(+2.37%)
Nov 30, 2004 25.71 25.96 25.29 25.29 639,500 -0.51(-1.97%)
Nov 29, 2004 25.90 25.96 25.44 25.80 615,600 -0.13(-0.51%)
Nov 26, 2004 25.88 26.02 25.88 25.93 44,200 +0.11(+0.43%)
Nov 24, 2004 25.84 26.09 25.80 25.82 242,400 -0.13(-0.50%)
Nov 23, 2004 25.95 26.18 25.52 25.95 479,000 +0.16(+0.62%)
Nov 22, 2004 25.97 26.10 25.65 25.79 405,300 -0.18(-0.69%)
Nov 19, 2004 26.26 26.34 25.97 25.97 539,900 -0.36(-1.37%)
Nov 18, 2004 26.10 26.33 26.03 26.33 451,800 +0.11(+0.42%)
Nov 17, 2004 26.43 26.50 26.10 26.22 404,700 -0.04(-0.15%)
Nov 16, 2004 26.31 26.45 26.10 26.26 747,700 -0.13(-0.49%)
Nov 15, 2004 26.30 26.58 26.25 26.39 328,500 +0.03(+0.11%)
Nov 12, 2004 26.45 26.50 26.17 26.36 653,000 -0.04(-0.15%)
Nov 11, 2004 26.17 26.41 26.08 26.40 529,100 +0.23(+0.88%)
Nov 10, 2004 26.16 26.25 25.97 26.17 885,500 +0.05(+0.19%)
Nov 09, 2004 26.15 26.25 25.96 26.12 794,400 -0.05(-0.19%)
Nov 08, 2004 26.25 26.37 25.95 26.17 525,900 -0.16(-0.61%)
Nov 05, 2004 26.00 26.40 26.00 26.33 384,300 +0.02(+0.08%)
Nov 04, 2004 25.90 26.31 25.90 26.31 411,900 +0.17(+0.65%)
Nov 03, 2004 25.96 26.36 25.89 26.14 668,400 +0.46(+1.79%)
Nov 02, 2004 25.35 25.82 25.28 25.68 731,800 +0.34(+1.34%)
Nov 01, 2004 24.87 25.34 24.82 25.34 670,600 +0.34(+1.36%)
Oct 29, 2004 24.75 25.00 24.75 25.00 385,000 +0.10(+0.40%)
Oct 28, 2004 24.69 24.91 24.38 24.90 518,300 +0.25(+1.01%)
Oct 27, 2004 23.98 24.90 23.90 24.65 775,900 +0.45(+1.86%)
Oct 26, 2004 24.05 24.32 23.74 24.20 479,700 +0.08(+0.33%)
Oct 25, 2004 23.61 24.24 23.57 24.12 373,000 +0.42(+1.77%)
Oct 22, 2004 24.13 24.13 23.61 23.70 416,300 -0.40(-1.66%)
Oct 21, 2004 23.00 24.10 23.00 24.10 1,628,400 +1.38(+6.07%)
Oct 20, 2004 23.20 23.52 22.72 22.72 793,800 -0.56(-2.41%)
Oct 19, 2004 23.00 23.54 22.96 23.28 717,800 +0.31(+1.35%)
Oct 18, 2004 22.96 23.08 22.91 22.97 445,500 +0.06(+0.26%)
Oct 15, 2004 23.20 23.28 22.88 22.91 435,300 -0.28(-1.21%)
Oct 14, 2004 23.49 23.49 22.84 23.19 349,000 -0.32(-1.36%)
Oct 13, 2004 23.87 24.07 23.30 23.51 495,100 -0.39(-1.63%)
Oct 12, 2004 23.80 23.95 23.58 23.90 461,200 -0.02(-0.08%)
Oct 11, 2004 24.15 24.19 23.90 23.92 617,300 -0.23(-0.95%)
Oct 08, 2004 24.10 24.35 24.08 24.15 565,600 -0.02(-0.08%)
Oct 07, 2004 24.25 24.26 23.92 24.17 1,260,700 -0.22(-0.90%)
Oct 06, 2004 24.43 24.45 24.25 24.39 448,700 +0.09(+0.37%)
Oct 05, 2004 24.11 24.49 24.11 24.30 437,400 +0.17(+0.70%)
Oct 04, 2004 23.99 24.33 23.90 24.13 1,056,900 +0.18(+0.75%)
Oct 01, 2004 23.85 24.02 23.53 23.95 429,800 +0.21(+0.88%)
Sep 30, 2004 23.40 23.95 23.17 23.74 1,020,900 +0.32(+1.37%)
Sep 29, 2004 22.87 23.56 22.57 23.42 701,800 +0.51(+2.23%)
Sep 28, 2004 22.74 23.00 22.54 22.91 380,500 +0.19(+0.84%)
Sep 27, 2004 22.82 22.82 22.21 22.72 289,200 -0.17(-0.74%)
Sep 24, 2004 22.85 23.18 22.79 22.89 417,400 +0.14(+0.62%)
Sep 23, 2004 22.18 22.88 22.09 22.75 1,018,900 +0.49(+2.20%)
Sep 22, 2004 22.45 22.55 22.18 22.26 401,800 -0.27(-1.20%)
Sep 21, 2004 22.43 22.64 22.35 22.53 321,200 +0.16(+0.72%)
Sep 20, 2004 22.49 22.59 22.30 22.37 293,300 -0.11(-0.49%)
Sep 17, 2004 22.71 22.75 22.31 22.48 397,200 -0.05(-0.22%)
Sep 16, 2004 22.54 22.72 22.50 22.53 148,400 -0.01(-0.04%)
Sep 15, 2004 22.17 22.55 22.05 22.54 385,200 +0.37(+1.67%)
Sep 14, 2004 22.26 22.27 21.93 22.17 400,800 -0.06(-0.27%)
Sep 13, 2004 21.99 22.35 21.96 22.23 258,700 +0.22(+1.00%)
Sep 10, 2004 22.00 22.11 21.92 22.01 192,400 -0.04(-0.18%)
Sep 09, 2004 22.21 22.23 21.94 22.05 307,900 +0.02(+0.09%)
Sep 08, 2004 22.18 22.24 21.94 22.03 191,100 -0.11(-0.50%)
Sep 07, 2004 22.31 22.46 21.99 22.14 595,900 +0.02(+0.09%)
Sep 03, 2004 22.25 22.51 22.08 22.12 269,100 -0.16(-0.72%)
Sep 02, 2004 22.31 22.57 22.25 22.28 331,800 -0.11(-0.49%)
Sep 01, 2004 22.50 22.69 22.22 22.39 279,500 -0.08(-0.36%)
Aug 31, 2004 22.20 22.48 21.89 22.47 584,400 +0.30(+1.35%)
Aug 30, 2004 22.20 22.34 22.09 22.17 183,700 -0.07(-0.31%)
Aug 27, 2004 21.90 22.34 21.88 22.24 173,900 +0.24(+1.09%)
Aug 26, 2004 22.07 22.24 21.89 22.00 310,000 -0.14(-0.63%)
Aug 25, 2004 22.05 22.24 21.72 22.14 275,300 +0.21(+0.96%)
Aug 24, 2004 22.08 22.30 21.78 21.93 344,600 +0.03(+0.14%)
Aug 23, 2004 22.15 22.30 21.88 21.90 159,600 -0.29(-1.31%)
Aug 20, 2004 21.90 22.27 21.78 22.19 242,600 +0.21(+0.96%)
Aug 19, 2004 21.95 22.07 21.83 21.98 185,900 +0.00(+0.00%)
Aug 18, 2004 21.60 22.00 21.31 21.98 315,200 +0.32(+1.48%)
Aug 17, 2004 21.90 21.99 21.51 21.66 181,000 -0.01(-0.05%)
Aug 16, 2004 21.45 21.88 21.07 21.67 230,700 +0.28(+1.31%)
Aug 13, 2004 21.63 21.68 21.25 21.39 479,300 -0.08(-0.37%)
Aug 12, 2004 21.72 21.81 21.44 21.47 323,200 -0.37(-1.69%)
Aug 11, 2004 21.93 21.94 21.62 21.84 432,900 -0.15(-0.68%)
Aug 10, 2004 21.38 22.04 21.35 21.99 411,900 +0.56(+2.61%)
Aug 09, 2004 21.90 21.90 21.35 21.43 689,800 -0.44(-2.01%)
Aug 06, 2004 22.16 22.18 21.81 21.87 438,500 -0.43(-1.93%)
Aug 05, 2004 23.65 23.80 22.17 22.30 713,700 -0.35(-1.55%)
Aug 04, 2004 22.29 22.82 22.20 22.65 1,058,400 +0.33(+1.48%)
Aug 03, 2004 22.43 22.67 22.29 22.32 331,400 +0.00(+0.00%)
Aug 02, 2004 21.94 22.44 21.83 22.32 635,800 +0.32(+1.45%)
Jul 30, 2004 22.10 22.19 21.90 22.00 525,200 -0.20(-0.90%)
Jul 29, 2004 22.15 22.37 21.96 22.20 449,300 +0.21(+0.95%)
Jul 28, 2004 22.41 22.48 21.88 21.99 565,400 -0.36(-1.61%)
Jul 27, 2004 21.97 22.53 21.77 22.35 701,300 +0.38(+1.73%)
Jul 26, 2004 21.91 22.18 21.76 21.97 312,400 +0.01(+0.05%)
Jul 23, 2004 22.30 22.33 21.82 21.96 427,100 -0.28(-1.26%)
Jul 22, 2004 22.05 22.38 21.64 22.24 713,400 +0.16(+0.72%)
Jul 21, 2004 23.04 23.10 22.07 22.08 1,033,000 -0.73(-3.20%)
Jul 20, 2004 22.10 22.81 21.99 22.81 649,500 +0.72(+3.26%)
Jul 19, 2004 22.25 22.25 22.05 22.09 696,400 -0.24(-1.07%)
Jul 16, 2004 22.62 22.62 22.15 22.33 499,100 -0.19(-0.84%)
Jul 15, 2004 22.13 22.60 22.10 22.52 480,400 +0.45(+2.04%)
Jul 14, 2004 22.38 22.40 21.98 22.07 1,001,000 -0.47(-2.09%)
Jul 13, 2004 22.75 22.80 22.40 22.54 520,500 -0.14(-0.62%)
Jul 12, 2004 23.00 23.03 22.58 22.68 417,400 -0.28(-1.22%)
Jul 09, 2004 22.90 23.09 22.82 22.96 375,500 +0.09(+0.39%)
Jul 08, 2004 23.29 23.31 22.47 22.87 755,200 -0.44(-1.89%)
Jul 07, 2004 24.05 24.09 23.20 23.31 759,000 -0.65(-2.71%)
Jul 06, 2004 24.00 24.10 23.73 23.96 454,400 -0.09(-0.37%)
Jul 02, 2004 24.35 24.42 24.00 24.05 317,600 -0.18(-0.74%)
Jul 01, 2004 24.75 24.84 24.17 24.23 554,600 -0.60(-2.42%)
Jun 30, 2004 24.83 24.98 24.53 24.83 870,900 +0.03(+0.12%)
Jun 29, 2004 24.85 25.00 24.64 24.80 501,900 -0.01(-0.04%)
Jun 28, 2004 24.60 25.00 24.51 24.81 601,700 +0.30(+1.22%)
Jun 25, 2004 24.50 24.64 24.20 24.51 728,700 +0.01(+0.04%)
Jun 24, 2004 24.45 24.75 24.32 24.50 453,000 +0.10(+0.41%)
Jun 23, 2004 24.00 24.47 23.95 24.40 285,000 +0.45(+1.88%)
Jun 22, 2004 24.71 24.85 23.73 23.95 1,565,400 -0.78(-3.15%)
Jun 21, 2004 24.93 25.00 24.65 24.73 335,200 -0.23(-0.92%)
Jun 18, 2004 24.86 25.07 24.82 24.96 510,500 -0.08(-0.32%)
Jun 17, 2004 24.85 25.11 24.62 25.04 416,500 +0.20(+0.81%)
Jun 16, 2004 24.92 25.05 24.76 24.84 694,600 +0.03(+0.12%)
Jun 15, 2004 24.93 25.17 24.65 24.81 800,000 +0.06(+0.24%)
Jun 14, 2004 24.75 24.99 24.57 24.75 600,800 +0.04(+0.16%)
Jun 10, 2004 24.75 24.99 24.62 24.71 616,000 -0.01(-0.04%)
Jun 09, 2004 24.15 25.00 24.07 24.72 1,687,000 +0.58(+2.40%)
Jun 08, 2004 24.23 24.27 23.99 24.14 224,700 -0.09(-0.37%)
Jun 07, 2004 23.69 24.26 23.69 24.23 290,000 +0.64(+2.71%)
Jun 04, 2004 23.56 23.81 23.36 23.59 158,500 +0.29(+1.24%)
Jun 03, 2004 23.81 23.88 23.22 23.30 338,400 -0.69(-2.88%)
Jun 02, 2004 24.09 24.13 23.74 23.99 318,500 -0.01(-0.04%)
Jun 01, 2004 23.97 24.39 23.72 24.00 378,100 -0.10(-0.41%)
May 28, 2004 24.20 24.30 23.80 24.10 407,100 -0.08(-0.33%)
May 27, 2004 23.79 24.27 23.67 24.18 632,800 +0.47(+1.98%)
May 26, 2004 23.90 23.93 23.60 23.71 241,500 -0.24(-1.00%)
May 25, 2004 23.40 24.11 23.24 23.95 470,200 +0.44(+1.87%)
May 24, 2004 23.30 23.61 23.06 23.51 280,500 +0.34(+1.47%)
May 21, 2004 22.99 23.40 22.91 23.17 295,100 +0.14(+0.61%)
May 20, 2004 23.17 23.35 22.86 23.03 575,800 -0.30(-1.29%)
May 19, 2004 22.87 23.55 22.59 23.33 1,333,600 +0.54(+2.37%)
May 18, 2004 22.45 22.86 22.26 22.79 385,000 +0.50(+2.24%)
May 17, 2004 22.25 22.58 22.17 22.29 408,900 -0.17(-0.76%)
May 14, 2004 22.64 23.00 22.32 22.46 326,900 -0.20(-0.88%)
May 13, 2004 22.07 23.60 21.75 22.66 786,300 +0.49(+2.21%)
May 12, 2004 22.70 22.70 21.73 22.17 757,800 -0.52(-2.29%)
May 11, 2004 22.45 22.75 22.45 22.69 321,400 +0.19(+0.84%)
May 10, 2004 22.41 22.90 22.14 22.50 672,100 +0.00(+0.00%)
May 07, 2004 22.89 23.25 22.48 22.50 425,300 -0.59(-2.56%)
May 06, 2004 22.94 23.25 22.66 23.09 426,000 +0.10(+0.43%)
May 05, 2004 23.00 23.35 22.90 22.99 391,500 -0.02(-0.09%)
May 04, 2004 23.01 23.22 22.95 23.01 855,900 -0.09(-0.39%)
May 03, 2004 23.01 23.51 22.93 23.10 878,000 +0.10(+0.43%)
Apr 30, 2004 23.15 23.50 23.00 23.00 448,100 -0.12(-0.52%)
Apr 29, 2004 23.80 23.81 23.12 23.12 808,400 -0.66(-2.78%)
Apr 28, 2004 23.84 24.08 23.69 23.78 563,700 -0.23(-0.96%)
Apr 27, 2004 23.70 24.11 23.68 24.01 706,300 +0.21(+0.88%)
Apr 26, 2004 23.99 24.24 23.69 23.80 295,700 -0.37(-1.53%)
Apr 23, 2004 24.07 24.25 23.96 24.17 242,600 +0.07(+0.29%)
Apr 22, 2004 23.55 24.24 23.40 24.10 540,600 +0.50(+2.12%)
Apr 21, 2004 23.74 23.74 23.11 23.60 1,525,500 +0.06(+0.25%)
Apr 20, 2004 23.99 24.13 23.47 23.54 538,900 -0.58(-2.40%)
Apr 19, 2004 23.62 24.22 23.48 24.12 552,900 +0.42(+1.77%)
Apr 16, 2004 23.63 23.99 23.60 23.70 489,100 -0.02(-0.08%)
Apr 15, 2004 23.95 24.24 23.40 23.72 794,100 -0.18(-0.75%)
Apr 14, 2004 24.13 24.75 23.53 23.90 1,226,400 -0.30(-1.24%)
Apr 13, 2004 24.29 24.58 24.10 24.20 809,700 -0.18(-0.74%)
Apr 12, 2004 23.75 24.73 23.66 24.38 1,761,600 +0.63(+2.65%)
Apr 08, 2004 23.45 23.76 23.39 23.75 514,400 +0.39(+1.67%)
Apr 07, 2004 23.50 23.59 23.15 23.36 832,000 -0.21(-0.88%)
Apr 06, 2004 23.08 23.75 23.00 23.57 1,322,600 +0.19(+0.80%)
Apr 05, 2004 23.50 23.53 22.95 23.38 846,700 -0.04(-0.17%)
Apr 02, 2004 22.70 23.49 22.56 23.42 1,020,300 +0.89(+3.95%)
Apr 01, 2004 22.53 22.81 21.76 22.53 1,290,700 +0.57(+2.60%)
Mar 31, 2004 20.29 22.37 20.17 21.96 5,140,000 +1.62(+7.96%)
Mar 30, 2004 19.80 20.35 19.75 20.34 577,700 +0.50(+2.52%)
Mar 29, 2004 19.97 20.05 19.76 19.84 542,300 +0.03(+0.15%)
Mar 26, 2004 20.08 20.20 19.68 19.81 387,900 -0.19(-0.95%)
Mar 25, 2004 19.46 20.37 19.37 20.00 1,863,800 +0.53(+2.72%)
Mar 24, 2004 19.85 19.85 19.37 19.47 1,176,500 -0.22(-1.12%)
Mar 23, 2004 20.13 20.13 19.67 19.69 422,700 -0.29(-1.45%)
Mar 22, 2004 20.47 20.60 19.90 19.98 678,300 -0.83(-3.99%)
Mar 19, 2004 20.49 20.84 20.27 20.81 481,800 +0.43(+2.11%)
Mar 18, 2004 20.32 20.55 20.20 20.38 322,900 -0.03(-0.15%)
Mar 17, 2004 20.02 20.46 20.02 20.41 467,200 +0.40(+2.00%)
Mar 16, 2004 20.19 20.33 19.82 20.01 303,100 -0.14(-0.69%)
Mar 15, 2004 20.21 20.37 20.12 20.15 275,100 -0.39(-1.90%)
Mar 12, 2004 20.41 20.72 20.15 20.54 568,300 +0.12(+0.59%)
Mar 11, 2004 20.56 20.94 20.39 20.42 442,900 -0.06(-0.29%)
Mar 10, 2004 20.49 21.07 20.46 20.48 489,900 -0.23(-1.11%)
Mar 09, 2004 21.10 21.10 20.53 20.71 254,100 -0.20(-0.96%)
Mar 08, 2004 21.43 21.50 20.80 20.91 775,100 -0.40(-1.88%)
Mar 05, 2004 21.00 21.40 21.00 21.31 727,400 +0.15(+0.71%)
Mar 04, 2004 21.20 21.40 20.95 21.16 1,167,400 -0.04(-0.19%)
Mar 03, 2004 20.60 21.40 20.54 21.20 1,878,400 +0.58(+2.81%)
Mar 02, 2004 20.50 21.63 20.22 20.62 6,376,500 +0.75(+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.