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 (%)
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%)
Nov 03, 2003 15.87 15.93 15.75 15.85 521,409 -0.05(-0.31%)
Oct 31, 2003 15.72 16.01 15.66 15.90 1,182,122 +0.16(+1.02%)
Oct 30, 2003 15.78 15.79 15.60 15.74 548,240 -0.04(-0.25%)
Oct 29, 2003 15.65 15.79 15.63 15.78 589,589 +0.00(+0.00%)
Oct 28, 2003 15.54 15.81 15.50 15.78 476,969 -0.05(-0.32%)
Oct 27, 2003 15.75 15.83 15.51 15.83 515,800 +0.01(+0.06%)
Oct 24, 2003 15.76 15.83 15.39 15.82 888,400 +0.00(+0.00%)
Oct 23, 2003 15.80 16.18 15.75 15.82 1,712,200 -0.43(-2.65%)
Oct 22, 2003 16.71 16.72 16.15 16.25 511,400 -0.50(-2.99%)
Oct 21, 2003 16.55 16.87 16.46 16.75 211,658 -0.02(-0.12%)
Oct 20, 2003 16.67 16.78 16.62 16.77 593,935 +0.07(+0.42%)
Oct 17, 2003 16.82 16.85 16.60 16.70 423,634 -0.16(-0.95%)
Oct 16, 2003 16.70 16.87 16.67 16.86 149,710 +0.16(+0.96%)
Oct 15, 2003 16.69 16.85 16.50 16.70 300,091 +0.16(+0.97%)
Oct 14, 2003 16.60 16.68 16.50 16.54 203,781 -0.06(-0.36%)
Oct 13, 2003 16.29 16.74 16.27 16.60 396,099 +0.28(+1.72%)
Oct 10, 2003 16.25 16.47 16.17 16.32 384,980 +0.06(+0.37%)
Oct 09, 2003 16.24 16.58 16.00 16.26 490,578 +0.02(+0.12%)
Oct 08, 2003 16.07 16.35 16.00 16.24 736,334 +0.02(+0.12%)
Oct 07, 2003 16.28 16.30 16.04 16.22 552,781 -0.13(-0.80%)
Oct 06, 2003 16.45 16.45 16.21 16.35 295,961 -0.12(-0.73%)
Oct 03, 2003 16.10 16.74 16.09 16.47 369,775 +0.47(+2.94%)
Oct 02, 2003 16.23 16.23 15.90 16.00 324,125 -0.14(-0.87%)
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.