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 (%)
Jan 30, 2004 19.00 19.32 18.91 19.10 663,100 -0.02(-0.10%)
Jan 29, 2004 19.05 19.21 18.81 19.12 730,200 +0.05(+0.26%)
Jan 28, 2004 19.03 19.18 18.78 19.07 439,200 +0.19(+1.01%)
Jan 27, 2004 18.69 19.05 18.60 18.88 879,400 -0.07(-0.37%)
Jan 26, 2004 18.95 19.10 18.70 18.95 452,100 +0.05(+0.26%)
Jan 23, 2004 18.93 19.20 18.50 18.90 1,559,200 -0.12(-0.63%)
Jan 22, 2004 18.77 19.11 18.25 19.02 2,269,900 -0.11(-0.58%)
Jan 21, 2004 18.82 19.24 18.80 19.13 651,000 +0.35(+1.86%)
Jan 20, 2004 18.89 18.99 18.63 18.78 791,100 -0.02(-0.11%)
Jan 16, 2004 19.10 19.24 18.72 18.80 555,000 -0.40(-2.08%)
Jan 15, 2004 19.12 19.25 18.84 19.20 252,124 -0.02(-0.10%)
Jan 14, 2004 18.98 19.23 18.90 19.22 157,713 +0.27(+1.42%)
Jan 13, 2004 18.89 19.05 18.82 18.95 278,045 +0.03(+0.16%)
Jan 12, 2004 18.52 18.97 18.50 18.92 275,051 +0.28(+1.50%)
Jan 09, 2004 18.70 18.97 18.55 18.64 254,818 -0.28(-1.48%)
Jan 08, 2004 19.15 19.15 18.82 18.92 232,569 -0.23(-1.20%)
Jan 07, 2004 18.87 19.17 18.80 19.15 276,758 +0.15(+0.79%)
Jan 06, 2004 18.95 19.00 18.80 19.00 850,100 +0.00(+0.00%)
Jan 05, 2004 18.85 19.00 18.74 19.00 305,700 +0.19(+1.01%)
Jan 02, 2004 18.55 18.88 18.50 18.81 254,700 +0.18(+0.97%)
Dec 31, 2003 18.62 18.78 18.52 18.63 299,000 -0.04(-0.21%)
Dec 30, 2003 18.80 18.82 18.54 18.67 294,962 -0.08(-0.43%)
Dec 29, 2003 18.50 18.87 18.42 18.75 345,396 +0.27(+1.46%)
Dec 26, 2003 18.40 18.67 18.40 18.48 89,607 -0.02(-0.11%)
Dec 24, 2003 18.55 18.62 18.48 18.50 93,121 -0.15(-0.80%)
Dec 23, 2003 18.41 18.65 18.30 18.65 595,868 +0.30(+1.63%)
Dec 22, 2003 18.25 18.42 18.08 18.35 870,800 +0.14(+0.77%)
Dec 19, 2003 18.50 18.50 18.14 18.21 924,342 -0.24(-1.30%)
Dec 18, 2003 18.00 18.63 18.00 18.45 726,037 +0.45(+2.50%)
Dec 17, 2003 17.85 18.06 17.45 18.00 585,083 +0.10(+0.56%)
Dec 16, 2003 17.63 17.98 17.50 17.90 473,300 +0.35(+1.99%)
Dec 15, 2003 18.13 18.18 17.50 17.55 502,782 -0.34(-1.90%)
Dec 12, 2003 17.95 17.98 17.52 17.89 638,497 -0.05(-0.31%)
Dec 11, 2003 17.42 18.05 17.42 17.95 1,434,800 +0.55(+3.13%)
Dec 10, 2003 17.25 17.50 17.20 17.40 673,572 +0.15(+0.87%)
Dec 09, 2003 17.25 17.43 17.20 17.25 1,050,838 -0.15(-0.86%)
Dec 08, 2003 16.60 17.44 16.60 17.40 1,580,858 +0.77(+4.63%)
Dec 05, 2003 16.66 16.73 16.50 16.63 206,304 -0.03(-0.18%)
Dec 04, 2003 16.56 16.69 16.42 16.66 371,681 +0.00(+0.00%)
Dec 03, 2003 16.65 16.76 16.55 16.66 617,136 -0.06(-0.36%)
Dec 02, 2003 16.63 16.78 16.56 16.72 434,613 -0.07(-0.42%)
Dec 01, 2003 16.67 16.79 16.09 16.79 586,213 +0.17(+1.02%)
Nov 28, 2003 16.58 16.67 16.43 16.62 110,958 -0.02(-0.12%)
Nov 26, 2003 16.39 16.64 16.25 16.64 754,930 +0.29(+1.77%)
Nov 25, 2003 16.20 16.40 16.01 16.35 290,230 +0.05(+0.31%)
Nov 24, 2003 16.06 16.33 16.00 16.30 566,759 +0.30(+1.88%)
Nov 21, 2003 15.66 16.08 15.58 16.00 674,297 +0.34(+2.17%)
Nov 20, 2003 15.71 16.15 15.59 15.66 315,183 -0.19(-1.20%)
Nov 19, 2003 15.39 15.87 15.39 15.85 289,686 +0.46(+2.99%)
Nov 18, 2003 15.66 15.90 15.32 15.39 388,074 -0.12(-0.77%)
Nov 17, 2003 15.80 15.87 15.45 15.51 665,584 -0.40(-2.51%)
Nov 14, 2003 16.00 16.20 15.85 15.91 250,887 -0.11(-0.69%)
Nov 13, 2003 16.20 16.24 15.99 16.02 333,545 -0.18(-1.11%)
Nov 12, 2003 15.96 16.25 15.90 16.20 614,621 +0.24(+1.50%)
Nov 11, 2003 15.96 16.13 15.90 15.96 220,842 +0.00(+0.00%)
Nov 10, 2003 16.15 16.32 15.93 15.96 254,907 -0.24(-1.48%)
Nov 07, 2003 16.19 16.35 16.04 16.20 432,819 +0.07(+0.43%)
Nov 06, 2003 16.05 16.17 15.85 16.13 309,129 +0.12(+0.75%)
Nov 05, 2003 15.77 16.03 15.69 16.01 343,595 +0.17(+1.07%)
Nov 04, 2003 15.70 15.98 15.46 15.84 352,355 -0.01(-0.06%)
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.