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, 2006 26.14 26.14 25.75 25.84 487,828 -0.11(-0.42%)
Mar 30, 2006 26.35 26.47 25.86 25.95 600,731 -0.38(-1.44%)
Mar 29, 2006 26.06 26.39 25.94 26.33 541,846 +0.25(+0.96%)
Mar 28, 2006 26.43 26.43 25.98 26.08 751,045 -0.37(-1.40%)
Mar 27, 2006 26.05 26.50 25.88 26.45 425,884 +0.32(+1.22%)
Mar 24, 2006 26.38 26.50 26.00 26.13 366,992 -0.17(-0.65%)
Mar 23, 2006 26.34 26.50 26.15 26.30 450,400 -0.16(-0.60%)
Mar 22, 2006 25.93 26.50 25.81 26.46 671,900 +0.54(+2.08%)
Mar 21, 2006 26.00 26.20 25.82 25.92 710,218 -0.17(-0.65%)
Mar 20, 2006 26.40 26.41 25.88 26.09 659,366 -0.31(-1.17%)
Mar 17, 2006 26.34 26.43 26.00 26.40 1,182,950 +0.13(+0.49%)
Mar 16, 2006 26.25 26.31 26.11 26.27 500,595 +0.06(+0.23%)
Mar 15, 2006 26.20 26.34 25.95 26.21 334,079 -0.09(-0.34%)
Mar 14, 2006 25.94 26.37 25.92 26.30 569,150 +0.30(+1.15%)
Mar 13, 2006 26.17 26.27 25.86 26.00 348,458 -0.17(-0.65%)
Mar 10, 2006 26.08 26.25 25.66 26.17 627,900 +0.17(+0.65%)
Mar 09, 2006 25.54 26.07 25.41 26.00 499,740 +0.39(+1.52%)
Mar 08, 2006 25.87 25.87 25.50 25.61 649,414 -0.25(-0.97%)
Mar 07, 2006 25.71 26.11 25.66 25.86 465,949 +0.05(+0.19%)
Mar 06, 2006 26.09 26.18 25.78 25.81 452,997 -0.37(-1.41%)
Mar 03, 2006 25.83 26.24 25.68 26.18 833,066 +0.13(+0.50%)
Mar 02, 2006 25.87 26.06 25.79 26.05 368,877 +0.00(+0.00%)
Mar 01, 2006 25.91 26.05 25.76 26.05 658,175 +0.17(+0.66%)
Feb 28, 2006 25.84 26.00 25.47 25.88 747,452 +0.04(+0.15%)
Feb 27, 2006 25.08 25.90 25.05 25.84 989,685 +0.79(+3.15%)
Feb 24, 2006 24.76 25.05 24.62 25.05 697,681 +0.14(+0.56%)
Feb 23, 2006 25.30 25.39 24.82 24.91 903,637 -0.49(-1.93%)
Feb 22, 2006 25.15 25.59 25.02 25.40 604,037 +0.36(+1.44%)
Feb 21, 2006 24.82 25.22 24.70 25.04 837,218 +0.14(+0.56%)
Feb 17, 2006 24.87 25.05 24.76 24.90 701,741 -0.10(-0.40%)
Feb 16, 2006 24.98 25.08 24.79 25.00 628,600 +0.08(+0.32%)
Feb 15, 2006 24.89 25.00 24.68 24.92 618,473 +0.01(+0.04%)
Feb 14, 2006 24.73 25.00 24.50 24.91 637,182 +0.17(+0.69%)
Feb 13, 2006 24.22 25.00 23.93 24.74 885,137 +0.40(+1.64%)
Feb 10, 2006 24.15 24.54 23.99 24.34 315,252 +0.10(+0.41%)
Feb 09, 2006 24.19 24.75 24.17 24.24 447,173 -0.12(-0.49%)
Feb 08, 2006 24.60 24.60 24.28 24.36 676,281 -0.11(-0.45%)
Feb 07, 2006 24.09 24.55 24.08 24.47 817,895 +0.36(+1.49%)
Feb 06, 2006 23.73 24.25 23.70 24.11 564,947 +0.31(+1.30%)
Feb 03, 2006 23.85 24.11 23.68 23.80 266,864 -0.22(-0.92%)
Feb 02, 2006 23.85 24.15 23.68 24.02 583,115 -0.02(-0.08%)
Feb 01, 2006 23.60 24.09 23.60 24.04 1,075,096 +0.37(+1.56%)
Jan 31, 2006 23.29 23.88 23.29 23.67 679,192 +0.26(+1.11%)
Jan 30, 2006 24.00 24.23 23.01 23.41 1,082,521 -0.74(-3.06%)
Jan 27, 2006 24.50 24.50 24.00 24.15 679,780 -0.35(-1.43%)
Jan 26, 2006 23.52 24.65 24.00 24.50 2,988,316 +0.98(+4.17%)
Jan 25, 2006 23.60 24.00 22.90 23.52 669,358 -0.26(-1.09%)
Jan 24, 2006 23.66 23.81 23.51 23.78 567,806 +0.15(+0.63%)
Jan 23, 2006 23.24 23.63 23.00 23.63 513,246 +0.53(+2.29%)
Jan 20, 2006 23.58 23.61 22.87 23.10 459,359 -0.42(-1.79%)
Jan 19, 2006 23.00 23.53 22.89 23.52 549,551 +0.56(+2.44%)
Jan 18, 2006 22.94 23.09 22.81 22.96 232,665 -0.04(-0.17%)
Jan 17, 2006 23.30 23.40 23.00 23.00 230,644 -0.31(-1.33%)
Jan 13, 2006 23.45 23.65 23.30 23.31 382,523 -0.03(-0.13%)
Jan 12, 2006 23.54 23.70 23.26 23.34 321,100 -0.39(-1.64%)
Jan 11, 2006 23.84 23.84 23.43 23.73 354,889 +0.02(+0.08%)
Jan 10, 2006 23.99 24.10 23.54 23.71 514,469 -0.46(-1.90%)
Jan 09, 2006 23.95 24.18 23.82 24.17 454,212 +0.06(+0.25%)
Jan 06, 2006 23.66 24.13 23.66 24.11 833,752 +0.77(+3.30%)
Jan 05, 2006 23.24 23.53 22.96 23.34 654,295 +0.06(+0.26%)
Jan 04, 2006 23.40 23.57 23.06 23.28 445,464 -0.21(-0.89%)
Jan 03, 2006 22.96 23.62 22.75 23.49 602,183 +0.49(+2.13%)
Dec 30, 2005 22.85 23.21 22.78 23.00 461,470 +0.00(+0.00%)
Dec 29, 2005 22.90 23.17 22.80 23.00 406,315 +0.01(+0.04%)
Dec 28, 2005 23.24 23.24 22.80 22.99 246,400 -0.10(-0.43%)
Dec 27, 2005 23.52 23.72 23.09 23.09 614,400 -0.43(-1.83%)
Dec 23, 2005 23.50 23.56 23.24 23.52 310,141 +0.09(+0.38%)
Dec 22, 2005 23.22 23.48 23.10 23.43 434,724 +0.12(+0.51%)
Dec 21, 2005 22.84 23.37 22.84 23.31 441,802 +0.53(+2.33%)
Dec 20, 2005 22.71 23.02 22.45 22.78 482,114 +0.14(+0.62%)
Dec 19, 2005 23.35 23.58 22.64 22.64 537,386 -0.76(-3.25%)
Dec 16, 2005 23.67 24.00 23.13 23.40 1,353,815 -0.34(-1.43%)
Dec 15, 2005 22.92 23.90 22.75 23.74 972,842 +0.71(+3.08%)
Dec 14, 2005 22.76 23.17 22.76 23.03 391,057 +0.22(+0.96%)
Dec 13, 2005 22.88 23.03 22.59 22.81 437,025 -0.11(-0.48%)
Dec 12, 2005 23.24 23.43 22.75 22.92 470,750 -0.21(-0.91%)
Dec 09, 2005 22.77 23.22 22.73 23.13 566,356 +0.37(+1.63%)
Dec 08, 2005 22.67 22.80 22.22 22.76 393,769 +0.19(+0.84%)
Dec 07, 2005 22.57 22.82 22.51 22.57 384,690 -0.04(-0.18%)
Dec 06, 2005 22.66 22.88 22.58 22.61 253,245 +0.02(+0.09%)
Dec 05, 2005 22.64 22.70 22.43 22.59 269,609 -0.08(-0.35%)
Dec 02, 2005 23.03 23.51 22.14 22.67 408,895 -0.29(-1.26%)
Dec 01, 2005 22.30 23.01 22.30 22.96 573,296 +0.78(+3.52%)
Nov 30, 2005 22.48 22.85 22.08 22.18 389,653 +0.08(+0.36%)
Nov 29, 2005 21.79 23.14 21.10 22.10 1,244,365 +0.48(+2.22%)
Nov 28, 2005 21.89 21.99 21.59 21.62 251,462 -0.29(-1.32%)
Nov 25, 2005 22.05 22.05 21.82 21.91 89,798 -0.09(-0.41%)
Nov 23, 2005 22.29 22.30 21.98 22.00 232,481 -0.29(-1.30%)
Nov 22, 2005 22.26 22.41 22.22 22.29 258,624 -0.01(-0.04%)
Nov 21, 2005 22.53 22.53 21.95 22.30 552,399 -0.17(-0.76%)
Nov 18, 2005 22.01 22.55 21.72 22.47 833,508 +0.60(+2.74%)
Nov 17, 2005 21.37 22.00 21.33 21.87 520,465 +0.55(+2.58%)
Nov 16, 2005 21.24 21.49 21.11 21.32 275,355 +0.09(+0.42%)
Nov 15, 2005 21.37 21.50 21.22 21.23 444,147 -0.12(-0.56%)
Nov 14, 2005 21.16 21.49 21.03 21.35 570,887 +0.04(+0.19%)
Nov 11, 2005 21.07 21.33 20.99 21.31 293,158 +0.17(+0.80%)
Nov 10, 2005 20.95 21.18 20.59 21.14 512,711 +0.23(+1.10%)
Nov 09, 2005 20.99 21.10 20.82 20.91 279,247 +0.00(+0.00%)
Nov 08, 2005 20.90 21.06 20.55 20.91 462,573 -0.15(-0.71%)
Nov 07, 2005 21.03 21.22 20.92 21.06 310,535 +0.03(+0.14%)
Nov 04, 2005 21.11 21.19 20.79 21.03 393,526 -0.09(-0.43%)
Nov 03, 2005 21.50 21.54 20.90 21.12 444,642 -0.37(-1.72%)
Nov 02, 2005 21.01 21.49 20.85 21.49 835,844 +0.53(+2.53%)
Nov 01, 2005 21.25 21.30 20.76 20.96 583,617 -0.38(-1.78%)
Oct 31, 2005 21.30 21.41 21.12 21.34 510,416 +0.05(+0.23%)
Oct 28, 2005 21.02 21.32 21.02 21.29 742,680 +0.23(+1.09%)
Oct 27, 2005 21.11 21.27 20.82 21.06 647,274 -0.15(-0.71%)
Oct 26, 2005 20.97 21.38 20.97 21.21 830,521 +0.23(+1.10%)
Oct 25, 2005 20.98 21.00 20.66 20.98 800,582 +0.15(+0.72%)
Oct 24, 2005 21.56 22.84 20.78 20.83 3,258,851 +0.79(+3.94%)
Oct 21, 2005 19.82 20.10 19.66 20.04 1,105,943 +0.25(+1.26%)
Oct 20, 2005 20.10 20.15 19.30 19.79 1,880,482 +0.59(+3.07%)
Oct 19, 2005 18.75 19.24 18.75 19.20 795,095 +0.34(+1.80%)
Oct 18, 2005 18.70 18.99 18.65 18.86 572,083 +0.18(+0.96%)
Oct 17, 2005 18.70 18.72 18.49 18.68 293,246 -0.05(-0.27%)
Oct 14, 2005 18.65 18.82 18.37 18.73 455,060 +0.10(+0.54%)
Oct 13, 2005 18.79 18.80 18.36 18.63 666,196 -0.13(-0.69%)
Oct 12, 2005 18.97 19.10 18.74 18.76 1,005,934 -0.24(-1.26%)
Oct 11, 2005 19.05 19.24 19.00 19.00 491,943 -0.07(-0.37%)
Oct 10, 2005 19.30 19.30 19.05 19.07 252,257 -0.15(-0.78%)
Oct 07, 2005 19.21 19.37 19.10 19.22 389,402 +0.07(+0.37%)
Oct 06, 2005 19.31 19.58 18.95 19.15 469,203 -0.18(-0.93%)
Oct 05, 2005 19.70 19.83 19.22 19.33 688,302 -0.43(-2.18%)
Oct 04, 2005 19.10 20.07 19.01 19.76 2,205,789 +0.83(+4.38%)
Oct 03, 2005 18.71 18.95 18.70 18.93 546,212 +0.21(+1.12%)
Sep 30, 2005 18.59 18.73 18.38 18.72 801,197 +0.02(+0.11%)
Sep 29, 2005 18.69 18.75 18.38 18.70 513,448 +0.02(+0.11%)
Sep 28, 2005 18.75 18.89 18.15 18.68 1,122,931 -0.08(-0.43%)
Sep 27, 2005 19.03 19.03 18.60 18.76 514,638 -0.23(-1.21%)
Sep 26, 2005 19.05 19.10 18.70 18.99 718,687 -0.01(-0.05%)
Sep 23, 2005 19.00 19.20 18.94 19.00 1,078,331 +0.01(+0.05%)
Sep 22, 2005 18.99 19.20 18.96 18.99 1,496,119 -0.14(-0.73%)
Sep 21, 2005 19.50 19.51 19.07 19.13 699,166 -0.38(-1.95%)
Sep 20, 2005 19.60 19.79 19.44 19.51 730,965 -0.12(-0.61%)
Sep 19, 2005 19.75 19.78 19.62 19.63 351,527 -0.13(-0.66%)
Sep 16, 2005 19.80 19.82 19.70 19.76 1,849,730 -0.04(-0.20%)
Sep 15, 2005 19.70 19.80 19.70 19.80 387,872 +0.05(+0.25%)
Sep 14, 2005 19.81 19.83 19.68 19.75 714,200 -0.04(-0.20%)
Sep 13, 2005 19.62 19.81 19.61 19.79 709,983 +0.00(+0.00%)
Sep 12, 2005 19.71 19.82 19.66 19.79 1,005,326 -0.01(-0.05%)
Sep 09, 2005 19.56 19.80 19.50 19.80 524,817 +0.24(+1.23%)
Sep 08, 2005 19.62 19.70 19.52 19.56 228,046 -0.18(-0.91%)
Sep 07, 2005 19.77 19.80 19.69 19.74 372,159 -0.06(-0.30%)
Sep 06, 2005 19.51 19.95 19.40 19.80 459,748 +0.38(+1.96%)
Sep 02, 2005 19.72 19.81 19.39 19.42 944,988 -0.30(-1.52%)
Sep 01, 2005 19.78 19.85 19.62 19.72 440,343 -0.10(-0.50%)
Aug 31, 2005 19.77 19.88 19.75 19.82 723,586 -0.03(-0.15%)
Aug 30, 2005 19.76 20.01 19.69 19.85 487,921 -0.01(-0.05%)
Aug 29, 2005 19.67 19.89 19.62 19.86 420,583 -0.03(-0.15%)
Aug 26, 2005 19.90 20.03 19.71 19.89 715,734 -0.15(-0.75%)
Aug 25, 2005 20.00 20.08 19.83 20.04 240,683 +0.02(+0.10%)
Aug 24, 2005 19.89 20.21 19.71 20.02 483,212 +0.21(+1.06%)
Aug 23, 2005 19.92 20.00 19.73 19.81 285,458 -0.06(-0.30%)
Aug 22, 2005 19.54 19.98 19.37 19.87 607,883 +0.47(+2.42%)
Aug 19, 2005 19.49 19.55 19.40 19.40 223,753 -0.14(-0.72%)
Aug 18, 2005 19.40 19.63 19.36 19.54 462,356 -0.01(-0.05%)
Aug 17, 2005 19.41 19.65 19.39 19.55 328,961 +0.10(+0.51%)
Aug 16, 2005 19.54 19.90 19.45 19.45 307,158 -0.15(-0.77%)
Aug 15, 2005 19.68 19.82 19.42 19.60 534,226 -0.20(-1.01%)
Aug 12, 2005 19.63 19.98 19.48 19.80 580,643 +0.12(+0.61%)
Aug 11, 2005 19.29 19.79 19.29 19.68 433,401 +0.30(+1.55%)
Aug 10, 2005 19.58 19.91 19.25 19.38 503,603 -0.29(-1.47%)
Aug 09, 2005 19.58 19.86 19.47 19.67 838,962 +0.07(+0.36%)
Aug 08, 2005 19.83 19.83 19.49 19.60 924,015 -0.05(-0.25%)
Aug 05, 2005 19.70 19.96 19.48 19.65 911,236 +0.07(+0.36%)
Aug 04, 2005 19.85 19.97 19.50 19.58 1,075,442 -0.35(-1.76%)
Aug 03, 2005 20.19 20.35 19.83 19.93 922,163 -0.29(-1.43%)
Aug 02, 2005 20.20 20.48 20.11 20.22 500,265 +0.10(+0.50%)
Aug 01, 2005 20.10 20.57 19.99 20.12 1,030,379 -0.04(-0.20%)
Jul 29, 2005 20.26 20.62 20.00 20.16 719,601 -0.23(-1.13%)
Jul 28, 2005 20.38 20.64 20.30 20.39 457,970 -0.08(-0.39%)
Jul 27, 2005 20.46 20.56 20.27 20.47 536,360 +0.04(+0.20%)
Jul 26, 2005 20.16 20.50 20.07 20.43 1,434,777 +0.37(+1.84%)
Jul 25, 2005 20.50 20.52 19.99 20.06 704,120 -0.57(-2.76%)
Jul 22, 2005 20.50 20.66 20.27 20.63 682,104 +0.22(+1.08%)
Jul 21, 2005 19.50 20.58 19.10 20.41 1,605,827 -0.19(-0.92%)
Jul 20, 2005 20.72 21.14 20.40 20.60 1,017,871 -0.48(-2.28%)
Jul 19, 2005 20.90 21.15 20.90 21.08 644,587 +0.16(+0.76%)
Jul 18, 2005 21.02 21.07 20.89 20.92 2,141,950 -0.20(-0.95%)
Jul 15, 2005 20.96 21.16 20.89 21.12 1,071,464 +0.12(+0.57%)
Jul 14, 2005 21.35 21.36 20.83 21.00 1,189,972 -0.13(-0.62%)
Jul 13, 2005 21.52 22.10 21.10 21.13 3,877,456 +0.44(+2.13%)
Jul 12, 2005 19.80 21.05 19.54 20.69 4,074,788 -0.82(-3.81%)
Jul 11, 2005 21.62 21.85 21.27 21.51 869,448 -0.08(-0.37%)
Jul 08, 2005 20.97 21.70 20.85 21.59 374,240 +0.50(+2.37%)
Jul 07, 2005 20.51 21.18 20.51 21.09 499,872 +0.48(+2.33%)
Jul 06, 2005 20.97 20.97 20.58 20.61 667,134 -0.38(-1.81%)
Jul 05, 2005 20.93 21.22 20.55 20.99 549,900 -0.15(-0.71%)
Jul 01, 2005 20.83 21.22 20.71 21.14 473,900 +0.26(+1.25%)
Jun 30, 2005 21.12 21.30 20.88 20.88 752,815 -0.19(-0.90%)
Jun 29, 2005 20.97 21.16 20.77 21.07 786,778 +0.08(+0.38%)
Jun 28, 2005 20.58 21.07 20.42 20.99 853,087 +0.42(+2.04%)
Jun 27, 2005 20.50 20.59 20.22 20.57 842,417 +0.12(+0.59%)
Jun 24, 2005 20.44 20.76 20.38 20.45 5,256,890 -0.05(-0.24%)
Jun 23, 2005 20.61 20.62 20.20 20.50 990,165 -0.16(-0.77%)
Jun 22, 2005 20.63 20.72 20.47 20.66 781,843 +0.06(+0.29%)
Jun 21, 2005 20.62 20.62 20.20 20.60 1,043,680 +0.03(+0.15%)
Jun 20, 2005 20.88 20.96 20.47 20.57 1,337,723 -0.39(-1.86%)
Jun 17, 2005 21.01 21.04 20.75 20.96 1,843,154 -0.02(-0.10%)
Jun 16, 2005 21.15 21.20 20.84 20.98 580,552 -0.12(-0.57%)
Jun 15, 2005 21.28 21.28 20.85 21.10 732,092 -0.10(-0.47%)
Jun 14, 2005 21.30 21.57 20.82 21.20 933,061 -0.09(-0.42%)
Jun 13, 2005 21.40 21.65 21.08 21.29 1,250,768 -0.28(-1.30%)
Jun 10, 2005 21.77 21.79 21.32 21.57 1,009,369 -0.13(-0.60%)
Jun 09, 2005 21.50 21.75 21.41 21.70 1,047,470 +0.18(+0.84%)
Jun 08, 2005 21.22 21.70 21.20 21.52 1,161,631 +0.27(+1.27%)
Jun 07, 2005 21.43 21.52 21.19 21.25 1,315,592 +0.00(+0.00%)
Jun 06, 2005 22.48 22.60 20.47 21.25 7,965,273 +3.01(+16.50%)
Jun 03, 2005 18.38 18.52 18.12 18.24 783,330 -0.24(-1.30%)
Jun 02, 2005 18.74 18.74 18.36 18.48 638,922 -0.25(-1.33%)
Jun 01, 2005 18.54 18.94 18.46 18.73 931,424 +0.28(+1.52%)
May 31, 2005 18.81 18.87 18.30 18.45 1,342,955 -0.35(-1.86%)
May 27, 2005 18.50 18.81 18.43 18.80 601,358 +0.22(+1.18%)
May 26, 2005 18.44 18.73 18.26 18.58 889,100 +0.28(+1.53%)
May 25, 2005 18.49 18.53 18.23 18.30 1,137,969 -0.34(-1.82%)
May 24, 2005 18.60 18.83 18.50 18.64 1,354,500 +0.04(+0.22%)
May 23, 2005 18.05 18.65 18.03 18.60 1,277,860 +0.47(+2.59%)
May 20, 2005 17.75 18.32 17.63 18.13 1,704,411 +0.12(+0.67%)
May 19, 2005 17.63 18.01 17.54 18.01 1,510,680 +0.38(+2.16%)
May 18, 2005 17.11 17.67 17.04 17.63 2,065,800 +0.51(+2.98%)
May 17, 2005 16.73 17.20 16.73 17.12 2,567,679 +0.12(+0.71%)
May 16, 2005 17.15 17.15 16.94 17.00 1,834,331 -0.06(-0.35%)
May 13, 2005 16.88 17.28 16.70 17.06 2,226,810 +0.31(+1.85%)
May 12, 2005 16.93 17.00 16.15 16.75 8,378,020 -2.55(-13.21%)
May 11, 2005 19.25 19.33 19.10 19.30 405,670 +0.01(+0.05%)
May 10, 2005 19.32 19.44 19.19 19.29 674,948 -0.19(-0.98%)
May 09, 2005 19.45 19.57 19.25 19.48 430,773 -0.01(-0.05%)
May 06, 2005 19.37 19.54 19.16 19.49 407,455 +0.22(+1.14%)
May 05, 2005 18.92 19.43 18.81 19.27 695,719 +0.39(+2.07%)
May 04, 2005 18.89 19.03 18.81 18.88 755,756 -0.06(-0.32%)
May 03, 2005 19.06 19.20 18.91 18.94 445,050 -0.06(-0.32%)
May 02, 2005 19.05 19.32 18.81 19.00 711,069 +0.00(+0.00%)
Apr 29, 2005 18.55 19.08 18.54 19.00 796,930 +0.35(+1.88%)
Apr 28, 2005 18.97 19.06 18.58 18.65 878,160 -0.41(-2.15%)
Apr 27, 2005 18.76 19.11 18.67 19.06 766,318 +0.32(+1.71%)
Apr 26, 2005 19.42 19.42 18.71 18.74 582,937 -0.64(-3.30%)
Apr 25, 2005 19.23 19.49 19.21 19.38 618,132 +0.06(+0.31%)
Apr 22, 2005 19.36 19.45 19.20 19.32 656,741 -0.01(-0.05%)
Apr 21, 2005 17.77 19.33 17.75 19.33 763,107 +0.65(+3.48%)
Apr 20, 2005 18.93 19.09 18.68 18.68 492,279 -0.29(-1.53%)
Apr 19, 2005 19.26 19.32 18.90 18.97 563,424 -0.30(-1.56%)
Apr 18, 2005 19.21 19.35 18.97 19.27 617,593 -0.03(-0.16%)
Apr 15, 2005 19.47 19.61 19.25 19.30 618,851 -0.39(-1.98%)
Apr 14, 2005 19.74 19.92 19.60 19.69 392,194 -0.14(-0.71%)
Apr 13, 2005 20.50 20.51 19.70 19.83 870,525 -0.51(-2.51%)
Apr 12, 2005 20.05 20.44 20.00 20.34 534,488 +0.17(+0.84%)
Apr 11, 2005 19.71 20.26 19.66 20.17 554,777 +0.43(+2.18%)
Apr 08, 2005 19.97 20.12 19.71 19.74 693,140 -0.29(-1.45%)
Apr 07, 2005 20.10 20.20 19.97 20.03 506,654 -0.12(-0.60%)
Apr 06, 2005 20.26 20.46 20.03 20.15 642,132 -0.13(-0.64%)
Apr 05, 2005 20.56 20.90 20.27 20.28 581,217 -0.32(-1.55%)
Apr 04, 2005 20.50 20.63 20.37 20.60 545,691 -0.03(-0.15%)
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.