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, 2016 21.79 21.98 21.41 21.44 290,067 -0.43(-1.97%)
Mar 30, 2016 21.66 21.94 21.37 21.87 507,577 +0.35(+1.63%)
Mar 29, 2016 20.92 21.61 20.64 21.52 676,664 +0.60(+2.87%)
Mar 28, 2016 21.24 21.56 20.73 20.92 420,863 -0.41(-1.92%)
Mar 24, 2016 20.63 21.33 21.33 21.33 413,700 +0.62(+2.99%)
Mar 23, 2016 21.16 21.40 20.51 20.71 480,265 -0.55(-2.59%)
Mar 22, 2016 21.46 21.50 20.97 21.26 646,971 -0.24(-1.12%)
Mar 21, 2016 21.69 21.73 21.18 21.50 444,120 -0.28(-1.29%)
Mar 18, 2016 21.28 22.22 21.28 21.78 760,809 +0.61(+2.88%)
Mar 17, 2016 20.85 21.28 20.71 21.17 161,088 +0.26(+1.24%)
Mar 16, 2016 20.45 21.04 20.45 20.91 224,093 +0.35(+1.70%)
Mar 15, 2016 20.74 20.81 20.25 20.56 345,720 -0.31(-1.49%)
Mar 14, 2016 20.92 21.03 20.79 20.87 228,365 -0.11(-0.52%)
Mar 11, 2016 20.83 21.02 20.55 20.98 244,965 +0.31(+1.50%)
Mar 10, 2016 21.13 21.16 20.45 20.67 236,690 -0.37(-1.76%)
Mar 09, 2016 21.07 21.10 20.79 21.04 380,043 +0.11(+0.53%)
Mar 08, 2016 21.43 21.43 20.91 20.93 368,619 -0.68(-3.15%)
Mar 07, 2016 21.29 21.70 21.19 21.61 400,772 +0.15(+0.70%)
Mar 04, 2016 21.27 21.57 21.08 21.46 339,951 +0.26(+1.23%)
Mar 03, 2016 21.38 21.44 20.78 21.20 384,609 -0.10(-0.47%)
Mar 02, 2016 21.27 21.52 21.13 21.30 232,472 -0.03(-0.14%)
Mar 01, 2016 20.94 21.33 20.84 21.33 295,259 +0.59(+2.84%)
Feb 29, 2016 20.74 21.18 20.56 20.74 627,102 -0.04(-0.19%)
Feb 26, 2016 20.41 20.83 20.31 20.78 431,415 +0.49(+2.41%)
Feb 25, 2016 20.14 20.31 19.95 20.29 182,802 +0.17(+0.84%)
Feb 24, 2016 19.80 20.16 19.49 20.12 223,304 +0.14(+0.70%)
Feb 23, 2016 20.12 20.36 19.95 19.98 296,625 -0.25(-1.24%)
Feb 22, 2016 20.40 20.64 20.17 20.23 268,221 -0.01(-0.05%)
Feb 19, 2016 19.86 20.32 19.79 20.24 347,231 +0.32(+1.61%)
Feb 18, 2016 20.11 20.11 19.72 19.92 387,372 -0.08(-0.40%)
Feb 17, 2016 19.73 20.41 19.61 20.00 562,377 +0.37(+1.88%)
Feb 16, 2016 19.60 19.74 19.43 19.63 574,131 +0.07(+0.36%)
Feb 12, 2016 19.23 19.56 19.56 19.56 322,900 +0.49(+2.57%)
Feb 11, 2016 19.12 19.68 18.76 19.07 570,958 -0.45(-2.31%)
Feb 10, 2016 19.66 19.90 19.50 19.52 803,300 +0.00(+0.00%)
Feb 09, 2016 19.55 19.98 19.40 19.52 539,248 -0.24(-1.21%)
Feb 08, 2016 19.58 19.95 19.18 19.76 937,965 -0.07(-0.35%)
Feb 05, 2016 20.65 21.86 19.62 19.83 1,693,435 +1.63(+8.96%)
Feb 04, 2016 18.27 18.49 17.98 18.20 308,575 -0.11(-0.60%)
Feb 03, 2016 18.14 18.39 17.70 18.31 546,725 +0.30(+1.67%)
Feb 02, 2016 18.27 18.40 17.85 18.01 470,423 -0.49(-2.65%)
Feb 01, 2016 18.53 18.88 18.36 18.50 379,219 -0.20(-1.07%)
Jan 29, 2016 18.06 18.71 18.06 18.70 619,357 +0.74(+4.12%)
Jan 28, 2016 18.13 18.17 17.79 17.96 238,803 -0.03(-0.17%)
Jan 27, 2016 18.53 18.64 17.91 17.99 270,448 -0.59(-3.18%)
Jan 26, 2016 18.34 18.66 18.19 18.58 446,728 +0.30(+1.64%)
Jan 25, 2016 18.47 18.58 18.23 18.28 479,081 -0.30(-1.61%)
Jan 22, 2016 18.39 18.62 18.25 18.58 255,795 +0.47(+2.60%)
Jan 21, 2016 18.18 18.96 17.99 18.11 312,347 +0.03(+0.17%)
Jan 20, 2016 17.95 18.30 17.32 18.08 434,143 -0.11(-0.60%)
Jan 19, 2016 18.57 18.57 17.97 18.19 359,740 -0.19(-1.03%)
Jan 15, 2016 18.46 18.38 18.38 18.38 559,600 -0.47(-2.49%)
Jan 14, 2016 18.49 19.79 18.27 18.85 551,366 +0.50(+2.72%)
Jan 13, 2016 19.13 19.21 18.17 18.35 550,680 -0.76(-3.98%)
Jan 12, 2016 18.97 19.23 18.72 19.11 502,530 +0.25(+1.33%)
Jan 11, 2016 18.98 19.25 18.62 18.86 454,604 -0.03(-0.16%)
Jan 08, 2016 19.06 19.31 18.67 18.89 894,103 -0.10(-0.53%)
Jan 07, 2016 19.32 19.61 18.96 18.99 587,289 -0.69(-3.51%)
Jan 06, 2016 19.64 19.92 19.63 19.68 384,733 -0.30(-1.50%)
Jan 05, 2016 20.24 20.34 19.82 19.98 377,440 -0.12(-0.60%)
Jan 04, 2016 20.51 20.71 19.99 20.10 441,716 -0.82(-3.92%)
Dec 31, 2015 21.39 20.92 20.92 20.92 271,500 -0.54(-2.52%)
Dec 30, 2015 21.72 21.78 21.45 21.46 133,806 -0.27(-1.24%)
Dec 29, 2015 21.55 21.78 21.48 21.73 142,300 +0.27(+1.26%)
Dec 28, 2015 21.35 21.47 21.18 21.46 227,968 +0.03(+0.14%)
Dec 24, 2015 21.23 21.43 21.43 21.43 77,100 +0.22(+1.04%)
Dec 23, 2015 21.06 21.26 20.97 21.21 211,268 +0.24(+1.14%)
Dec 22, 2015 20.89 20.98 20.60 20.97 260,236 +0.15(+0.72%)
Dec 21, 2015 20.98 21.18 20.44 20.82 392,680 -0.13(-0.62%)
Dec 18, 2015 21.80 21.92 20.86 20.95 1,044,851 -0.92(-4.21%)
Dec 17, 2015 22.50 22.50 21.87 21.87 325,255 -0.48(-2.15%)
Dec 16, 2015 22.11 22.38 21.78 22.35 320,370 +0.43(+1.96%)
Dec 15, 2015 21.72 22.00 21.59 21.92 295,629 +0.36(+1.67%)
Dec 14, 2015 21.63 21.88 21.46 21.56 341,000 -0.04(-0.19%)
Dec 11, 2015 22.00 22.21 21.55 21.60 317,658 -0.77(-3.44%)
Dec 10, 2015 22.25 22.57 22.14 22.37 368,149 +0.14(+0.63%)
Dec 09, 2015 22.48 22.58 22.12 22.23 322,435 -0.27(-1.20%)
Dec 08, 2015 22.47 22.55 22.17 22.50 243,542 -0.15(-0.66%)
Dec 07, 2015 22.70 22.91 22.48 22.65 441,808 -0.06(-0.26%)
Dec 04, 2015 22.37 22.88 22.32 22.71 382,966 +0.30(+1.34%)
Dec 03, 2015 22.83 23.06 22.28 22.41 367,967 -0.39(-1.71%)
Dec 02, 2015 22.81 22.97 22.64 22.80 224,504 -0.03(-0.13%)
Dec 01, 2015 22.97 23.15 22.78 22.83 742,798 -0.07(-0.31%)
Nov 30, 2015 22.88 23.42 22.71 22.90 447,367 +0.32(+1.42%)
Nov 27, 2015 22.27 22.73 22.27 22.58 132,443 +0.27(+1.21%)
Nov 25, 2015 22.01 22.31 22.31 22.31 156,400 +0.29(+1.32%)
Nov 24, 2015 21.85 22.06 21.42 22.02 251,807 +0.07(+0.32%)
Nov 23, 2015 21.91 22.15 21.90 21.95 214,346 -0.01(-0.05%)
Nov 20, 2015 22.00 22.32 21.89 21.96 278,844 +0.10(+0.46%)
Nov 19, 2015 21.74 21.99 21.74 21.86 220,582 +0.13(+0.60%)
Nov 18, 2015 21.47 21.77 21.27 21.73 177,683 +0.23(+1.07%)
Nov 17, 2015 21.71 21.94 21.50 21.50 199,405 -0.19(-0.88%)
Nov 16, 2015 21.54 21.73 21.42 21.69 210,298 +0.20(+0.93%)
Nov 13, 2015 21.67 22.06 21.46 21.49 196,743 -0.37(-1.69%)
Nov 12, 2015 22.11 22.38 21.83 21.86 214,918 -0.56(-2.50%)
Nov 11, 2015 22.32 22.65 22.24 22.42 315,659 +0.13(+0.58%)
Nov 10, 2015 22.00 22.31 21.87 22.29 355,370 +0.11(+0.50%)
Nov 09, 2015 22.47 22.50 21.98 22.18 210,599 -0.40(-1.77%)
Nov 06, 2015 22.34 22.61 22.18 22.58 254,930 +0.13(+0.58%)
Nov 05, 2015 22.28 23.16 22.21 22.45 524,875 +0.40(+1.81%)
Nov 04, 2015 22.30 22.48 21.97 22.05 375,948 -0.21(-0.94%)
Nov 03, 2015 22.29 22.45 22.10 22.26 433,084 -0.14(-0.62%)
Nov 02, 2015 22.10 22.48 22.02 22.40 261,286 +0.28(+1.27%)
Oct 30, 2015 22.39 22.56 22.12 22.12 209,815 -0.29(-1.27%)
Oct 29, 2015 22.80 22.94 22.36 22.41 277,340 -0.43(-1.90%)
Oct 28, 2015 22.21 22.84 22.04 22.84 380,558 +0.78(+3.54%)
Oct 27, 2015 21.85 22.14 21.73 22.06 306,607 +0.08(+0.36%)
Oct 26, 2015 21.90 22.08 21.71 21.98 566,757 +0.10(+0.46%)
Oct 23, 2015 22.07 22.13 21.68 21.88 289,786 -0.01(-0.05%)
Oct 22, 2015 21.63 22.24 21.63 21.89 257,175 +0.37(+1.72%)
Oct 21, 2015 21.77 21.83 21.40 21.52 236,770 -0.16(-0.74%)
Oct 20, 2015 21.83 21.96 21.52 21.68 192,244 -0.20(-0.91%)
Oct 19, 2015 21.54 22.02 21.54 21.88 169,877 +0.26(+1.20%)
Oct 16, 2015 21.80 21.80 21.50 21.62 214,970 -0.10(-0.46%)
Oct 15, 2015 21.32 21.76 21.22 21.72 210,746 +0.44(+2.07%)
Oct 14, 2015 21.56 21.67 21.23 21.28 273,188 -0.21(-0.98%)
Oct 13, 2015 21.52 21.75 21.46 21.49 385,433 -0.08(-0.37%)
Oct 12, 2015 21.45 21.70 21.41 21.57 202,636 +0.04(+0.19%)
Oct 09, 2015 21.87 22.08 21.28 21.53 357,835 -0.20(-0.92%)
Oct 08, 2015 21.39 21.75 21.36 21.73 375,171 +0.33(+1.54%)
Oct 07, 2015 20.73 21.43 20.73 21.40 415,556 +0.82(+3.98%)
Oct 06, 2015 20.94 21.07 20.49 20.58 357,415 -0.30(-1.44%)
Oct 05, 2015 20.04 20.91 20.04 20.88 470,721 +0.90(+4.50%)
Oct 02, 2015 19.51 19.98 19.39 19.98 296,675 +0.30(+1.50%)
Oct 01, 2015 19.76 19.87 19.32 19.68 451,569 -0.08(-0.38%)
Sep 30, 2015 19.76 19.92 19.65 19.76 399,240 +0.26(+1.33%)
Sep 29, 2015 19.70 19.72 19.31 19.50 355,908 -0.19(-0.96%)
Sep 28, 2015 19.71 19.88 19.60 19.69 341,415 -0.03(-0.15%)
Sep 25, 2015 20.21 20.27 19.69 19.72 404,076 -0.27(-1.33%)
Sep 24, 2015 19.91 20.09 19.73 19.98 280,930 -0.11(-0.52%)
Sep 23, 2015 20.33 20.33 19.95 20.09 240,471 -0.14(-0.69%)
Sep 22, 2015 20.25 20.43 20.07 20.23 303,263 -0.21(-1.03%)
Sep 21, 2015 20.45 20.82 20.28 20.44 251,830 +0.17(+0.84%)
Sep 18, 2015 20.25 20.64 20.22 20.27 511,360 -0.30(-1.46%)
Sep 17, 2015 20.48 20.94 20.48 20.57 318,223 +0.02(+0.10%)
Sep 16, 2015 20.47 20.72 20.41 20.55 266,619 +0.03(+0.15%)
Sep 15, 2015 20.38 20.59 20.15 20.52 370,982 +0.25(+1.23%)
Sep 14, 2015 20.28 20.40 20.10 20.27 249,045 +0.04(+0.20%)
Sep 11, 2015 20.01 20.25 19.86 20.23 430,753 +0.08(+0.40%)
Sep 10, 2015 20.18 20.59 20.06 20.15 615,091 -0.18(-0.89%)
Sep 09, 2015 20.98 21.25 20.29 20.33 678,910 -0.57(-2.73%)
Sep 08, 2015 20.77 20.96 20.53 20.90 236,072 +0.47(+2.30%)
Sep 04, 2015 20.42 20.43 20.43 20.43 267,400 -0.29(-1.40%)
Sep 03, 2015 20.64 20.89 20.42 20.72 253,103 +0.03(+0.14%)
Sep 02, 2015 20.68 20.69 20.21 20.69 400,100 +0.26(+1.27%)
Sep 01, 2015 20.61 20.87 20.27 20.43 386,377 -0.53(-2.53%)
Aug 31, 2015 21.14 21.24 20.95 20.96 424,246 -0.19(-0.90%)
Aug 28, 2015 20.86 21.17 20.68 21.15 361,602 +0.27(+1.29%)
Aug 27, 2015 20.51 20.95 20.40 20.88 465,020 +0.51(+2.50%)
Aug 26, 2015 20.01 20.44 19.88 20.37 476,063 +0.69(+3.51%)
Aug 25, 2015 20.10 20.19 19.66 19.68 741,205 +0.16(+0.82%)
Aug 24, 2015 19.27 20.33 19.24 19.52 849,221 -0.61(-3.03%)
Aug 21, 2015 20.06 20.59 20.06 20.13 418,767 -0.23(-1.13%)
Aug 20, 2015 20.52 20.78 20.34 20.36 348,665 -0.38(-1.83%)
Aug 19, 2015 21.06 21.06 20.60 20.74 352,767 -0.36(-1.71%)
Aug 18, 2015 21.18 21.47 21.00 21.10 366,615 -0.20(-0.94%)
Aug 17, 2015 21.19 21.35 20.93 21.30 477,640 +0.14(+0.66%)
Aug 14, 2015 20.79 21.20 20.70 21.16 256,468 +0.32(+1.54%)
Aug 13, 2015 21.00 21.23 20.65 20.84 451,305 -0.12(-0.57%)
Aug 12, 2015 20.50 20.98 20.50 20.96 469,079 +0.24(+1.16%)
Aug 11, 2015 20.39 20.98 20.06 20.72 601,893 -0.01(-0.05%)
Aug 10, 2015 20.39 20.79 20.08 20.73 585,058 +0.57(+2.83%)
Aug 07, 2015 19.79 20.30 19.55 20.16 569,473 +0.18(+0.90%)
Aug 06, 2015 18.50 20.43 18.50 19.98 1,125,902 +1.63(+8.88%)
Aug 05, 2015 17.90 18.46 17.88 18.35 520,045 +0.35(+1.94%)
Aug 04, 2015 17.76 18.00 17.74 18.00 360,675 +0.30(+1.69%)
Aug 03, 2015 17.68 18.02 17.55 17.70 392,389 -0.21(-1.17%)
Jul 31, 2015 17.94 18.00 17.75 17.91 343,652 +0.06(+0.34%)
Jul 30, 2015 17.72 17.92 17.57 17.85 303,074 +0.03(+0.17%)
Jul 29, 2015 17.65 17.90 17.63 17.82 305,822 +0.18(+1.02%)
Jul 28, 2015 17.50 17.69 17.33 17.64 394,977 +0.22(+1.26%)
Jul 27, 2015 17.41 17.56 17.28 17.42 492,624 -0.16(-0.91%)
Jul 24, 2015 17.80 17.84 17.50 17.58 489,363 -0.28(-1.57%)
Jul 23, 2015 17.81 17.89 17.71 17.86 635,163 +0.03(+0.17%)
Jul 22, 2015 17.56 17.84 17.50 17.83 415,842 +0.25(+1.42%)
Jul 21, 2015 17.30 17.58 17.19 17.58 731,781 +0.34(+1.97%)
Jul 20, 2015 17.26 17.34 17.05 17.24 549,301 -0.02(-0.12%)
Jul 17, 2015 17.47 17.47 17.14 17.26 341,782 -0.14(-0.80%)
Jul 16, 2015 17.31 17.44 17.18 17.40 404,725 +0.26(+1.52%)
Jul 15, 2015 17.23 17.28 16.93 17.14 525,598 -0.07(-0.41%)
Jul 14, 2015 17.02 17.26 17.02 17.21 324,405 +0.20(+1.18%)
Jul 13, 2015 17.02 17.15 16.94 17.01 253,552 +0.06(+0.35%)
Jul 10, 2015 17.09 17.20 16.80 16.95 327,509 +0.12(+0.71%)
Jul 09, 2015 17.05 17.23 16.73 16.83 404,919 -0.04(-0.24%)
Jul 08, 2015 16.96 17.20 16.67 16.87 470,555 -0.28(-1.63%)
Jul 07, 2015 17.27 17.33 16.75 17.15 684,364 -0.12(-0.69%)
Jul 06, 2015 16.99 17.27 16.97 17.27 475,063 +0.17(+0.99%)
Jul 02, 2015 17.36 17.10 17.10 17.10 485,500 -0.46(-2.62%)
Jul 01, 2015 17.68 17.78 17.28 17.56 488,262 -0.02(-0.11%)
Jun 30, 2015 17.98 17.98 17.46 17.58 443,536 -0.21(-1.18%)
Jun 29, 2015 18.35 18.47 17.77 17.79 439,775 -0.60(-3.26%)
Jun 26, 2015 18.71 18.82 18.33 18.39 995,152 -0.22(-1.18%)
Jun 25, 2015 19.25 19.25 18.46 18.61 656,241 -0.51(-2.67%)
Jun 24, 2015 19.31 19.33 19.00 19.12 444,830 -0.22(-1.14%)
Jun 23, 2015 19.01 19.36 18.94 19.34 344,313 +0.33(+1.74%)
Jun 22, 2015 18.94 19.07 18.83 19.01 302,008 +0.21(+1.12%)
Jun 19, 2015 19.00 19.09 18.57 18.80 696,787 -0.19(-1.00%)
Jun 18, 2015 18.89 19.05 18.78 18.99 611,735 +0.16(+0.85%)
Jun 17, 2015 18.99 19.01 18.66 18.83 634,463 -0.08(-0.42%)
Jun 16, 2015 18.06 19.09 18.02 18.91 893,092 +0.78(+4.30%)
Jun 15, 2015 17.89 18.23 17.66 18.13 618,620 +0.03(+0.17%)
Jun 12, 2015 18.37 18.37 17.97 18.10 507,008 -0.31(-1.68%)
Jun 11, 2015 18.41 18.48 18.11 18.41 736,531 +0.10(+0.55%)
Jun 10, 2015 17.80 18.44 17.64 18.31 816,557 +0.69(+3.92%)
Jun 09, 2015 17.45 17.77 17.23 17.62 776,970 +0.19(+1.09%)
Jun 08, 2015 17.67 17.70 17.38 17.43 467,093 -0.23(-1.30%)
Jun 05, 2015 17.53 17.76 17.36 17.66 537,481 +0.04(+0.23%)
Jun 04, 2015 17.44 17.68 17.17 17.62 733,459 +0.08(+0.46%)
Jun 03, 2015 16.81 17.64 16.75 17.54 967,099 +0.71(+4.22%)
Jun 02, 2015 16.54 17.26 16.48 16.83 889,404 +0.20(+1.20%)
Jun 01, 2015 16.73 16.80 16.28 16.63 972,378 +0.06(+0.36%)
May 29, 2015 16.13 16.81 15.97 16.57 860,144 +0.40(+2.47%)
May 28, 2015 16.64 16.64 16.05 16.17 960,468 -0.08(-0.49%)
May 27, 2015 16.00 16.28 15.98 16.25 599,822 +0.21(+1.31%)
May 26, 2015 16.96 17.04 15.78 16.04 676,926 -0.96(-5.65%)
May 22, 2015 16.23 17.00 17.00 17.00 1,246,600 +0.42(+2.53%)
May 21, 2015 16.13 16.92 16.02 16.58 1,304,737 -0.91(-5.20%)
May 20, 2015 17.43 17.60 17.21 17.49 277,449 +0.10(+0.58%)
May 19, 2015 17.35 17.59 17.11 17.39 347,410 +0.02(+0.12%)
May 18, 2015 17.05 17.45 17.05 17.37 485,741 +0.27(+1.58%)
May 15, 2015 17.17 17.25 17.00 17.10 216,611 -0.10(-0.58%)
May 14, 2015 17.14 17.37 17.05 17.20 267,674 +0.15(+0.88%)
May 13, 2015 17.16 17.29 16.96 17.05 234,840 -0.10(-0.58%)
May 12, 2015 17.26 17.36 16.75 17.15 283,004 -0.21(-1.18%)
May 11, 2015 17.35 17.70 17.34 17.36 275,702 -0.02(-0.14%)
May 08, 2015 17.61 17.61 17.31 17.38 202,767 -0.02(-0.11%)
May 07, 2015 17.41 17.58 17.23 17.40 181,797 -0.09(-0.51%)
May 06, 2015 17.58 17.58 17.20 17.49 297,177 +0.03(+0.17%)
May 05, 2015 17.31 17.47 17.13 17.46 485,478 +0.10(+0.58%)
May 04, 2015 17.42 17.66 17.32 17.36 277,695 -0.01(-0.06%)
May 01, 2015 17.51 17.61 17.00 17.37 607,009 -0.09(-0.52%)
Apr 30, 2015 17.99 18.31 17.42 17.46 482,343 -0.72(-3.96%)
Apr 29, 2015 18.35 18.55 18.17 18.18 292,407 -0.34(-1.84%)
Apr 28, 2015 18.24 18.54 18.09 18.52 485,750 +0.34(+1.87%)
Apr 27, 2015 18.36 18.53 18.05 18.18 481,953 -0.15(-0.82%)
Apr 24, 2015 18.48 18.51 18.19 18.33 339,318 -0.08(-0.43%)
Apr 23, 2015 18.18 18.51 18.04 18.41 537,974 +0.11(+0.60%)
Apr 22, 2015 18.35 18.37 17.95 18.30 232,252 -0.07(-0.38%)
Apr 21, 2015 18.69 18.80 18.27 18.37 235,259 -0.19(-1.02%)
Apr 20, 2015 18.38 18.78 18.38 18.56 197,962 +0.30(+1.64%)
Apr 17, 2015 18.83 18.94 18.25 18.26 265,186 -0.79(-4.15%)
Apr 16, 2015 19.15 19.25 18.81 19.05 221,539 -0.14(-0.73%)
Apr 15, 2015 19.35 19.46 19.16 19.19 521,611 -0.08(-0.42%)
Apr 14, 2015 19.13 19.46 18.95 19.27 433,427 +0.20(+1.05%)
Apr 13, 2015 19.06 19.40 19.03 19.07 351,194 +0.02(+0.10%)
Apr 10, 2015 18.84 19.30 18.64 19.05 251,249 +0.33(+1.76%)
Apr 09, 2015 18.86 19.05 18.43 18.72 203,791 -0.19(-1.00%)
Apr 08, 2015 18.85 19.09 18.68 18.91 196,082 +0.08(+0.42%)
Apr 07, 2015 19.08 19.28 18.82 18.83 262,870 -0.25(-1.31%)
Apr 06, 2015 18.38 19.09 18.38 19.08 311,968 +0.46(+2.47%)
Apr 02, 2015 18.16 18.62 18.62 18.62 279,500 +0.34(+1.86%)
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.