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 (%)
Sep 30, 2003 15.95 16.14 15.75 15.75 563,164 -0.31(-1.93%)
Sep 29, 2003 15.97 16.11 15.94 16.06 299,937 +0.07(+0.44%)
Sep 26, 2003 15.97 16.09 15.95 15.99 708,079 -0.02(-0.12%)
Sep 25, 2003 16.11 16.21 15.80 16.01 767,592 -0.15(-0.93%)
Sep 24, 2003 16.33 16.33 16.04 16.16 560,314 -0.26(-1.58%)
Sep 23, 2003 16.24 16.58 16.14 16.42 425,232 +0.12(+0.74%)
Sep 22, 2003 16.03 16.31 16.00 16.30 488,470 +0.14(+0.87%)
Sep 19, 2003 16.00 16.20 16.00 16.16 347,646 +0.04(+0.25%)
Sep 18, 2003 15.90 16.19 15.80 16.12 494,521 +0.27(+1.70%)
Sep 17, 2003 15.80 16.09 15.79 15.85 194,756 -0.02(-0.13%)
Sep 16, 2003 15.70 16.01 15.69 15.87 227,564 +0.17(+1.08%)
Sep 15, 2003 15.80 16.08 15.61 15.70 406,600 -0.05(-0.32%)
Sep 12, 2003 15.57 15.79 15.38 15.75 413,500 +0.17(+1.09%)
Sep 11, 2003 15.73 15.80 15.53 15.58 572,400 -0.10(-0.64%)
Sep 10, 2003 16.36 16.65 15.38 15.68 1,922,800 -0.85(-5.14%)
Sep 09, 2003 16.98 16.99 16.53 16.53 778,900 -0.77(-4.45%)
Sep 08, 2003 17.05 17.49 16.90 17.30 444,000 +0.08(+0.46%)
Sep 05, 2003 16.96 17.36 16.99 17.22 423,851 +0.15(+0.88%)
Sep 04, 2003 17.27 17.50 16.86 17.07 370,300 -0.29(-1.67%)
Sep 03, 2003 16.84 17.42 16.40 17.36 794,200 +0.63(+3.77%)
Sep 02, 2003 16.10 16.87 16.10 16.73 612,900 +0.57(+3.53%)
Aug 29, 2003 16.05 16.22 16.00 16.16 512,000 +0.10(+0.62%)
Aug 28, 2003 16.00 16.14 15.75 16.06 397,200 +0.05(+0.31%)
Aug 27, 2003 15.95 16.05 15.78 16.01 659,400 +0.02(+0.13%)
Aug 26, 2003 16.09 16.15 15.62 15.99 298,200 -0.14(-0.87%)
Aug 25, 2003 15.94 16.15 15.94 16.13 229,900 +0.18(+1.13%)
Aug 22, 2003 16.02 16.12 15.95 15.95 375,100 -0.07(-0.44%)
Aug 21, 2003 15.96 16.21 15.95 16.02 879,700 +0.02(+0.12%)
Aug 20, 2003 16.12 16.20 15.93 16.00 297,500 -0.12(-0.74%)
Aug 19, 2003 15.95 16.27 15.95 16.12 379,100 +0.12(+0.75%)
Aug 18, 2003 15.60 16.02 15.60 16.00 282,200 +0.33(+2.11%)
Aug 15, 2003 15.63 15.76 15.60 15.67 107,100 +0.06(+0.38%)
Aug 14, 2003 15.43 15.75 15.40 15.61 438,400 +0.15(+0.97%)
Aug 13, 2003 15.53 15.79 15.46 15.46 449,900 -0.08(-0.51%)
Aug 12, 2003 16.09 16.09 15.40 15.54 566,500 +0.07(+0.45%)
Aug 11, 2003 15.39 15.75 15.36 15.47 632,100 +0.19(+1.24%)
Aug 08, 2003 15.39 15.61 15.25 15.28 854,400 -0.13(-0.84%)
Aug 07, 2003 16.16 16.36 15.36 15.41 1,606,700 +0.31(+2.05%)
Aug 06, 2003 15.64 15.64 15.01 15.10 754,900 -0.44(-2.83%)
Aug 05, 2003 16.05 16.15 15.45 15.54 1,422,300 -0.49(-3.06%)
Aug 04, 2003 15.95 16.10 15.95 16.03 373,000 +0.08(+0.50%)
Aug 01, 2003 15.89 16.13 15.85 15.95 381,200 +0.01(+0.06%)
Jul 31, 2003 15.80 16.21 15.79 15.94 779,500 +0.15(+0.95%)
Jul 30, 2003 15.72 15.97 15.70 15.79 808,300 +0.04(+0.25%)
Jul 29, 2003 15.66 15.99 15.56 15.75 575,100 +0.05(+0.32%)
Jul 28, 2003 15.69 15.75 15.55 15.70 1,317,400 +0.02(+0.13%)
Jul 25, 2003 15.70 16.08 15.65 15.68 1,199,900 -0.18(-1.13%)
Jul 24, 2003 15.63 15.94 15.50 15.86 3,045,900 -1.09(-6.43%)
Jul 23, 2003 17.05 17.24 16.68 16.95 726,800 -0.09(-0.53%)
Jul 22, 2003 16.94 17.20 16.90 17.04 451,500 +0.01(+0.06%)
Jul 21, 2003 16.90 17.18 16.80 17.03 635,900 +0.10(+0.59%)
Jul 18, 2003 17.05 17.19 16.74 16.93 876,900 -0.10(-0.59%)
Jul 17, 2003 17.31 17.45 16.99 17.03 422,200 -0.40(-2.29%)
Jul 16, 2003 17.55 17.60 17.14 17.43 438,600 -0.07(-0.40%)
Jul 15, 2003 17.42 17.65 17.32 17.50 516,200 +0.15(+0.86%)
Jul 14, 2003 17.14 17.50 17.14 17.35 1,234,600 +0.18(+1.05%)
Jul 11, 2003 16.85 17.18 16.85 17.17 660,100 +0.27(+1.60%)
Jul 10, 2003 17.13 17.13 16.83 16.90 628,400 -0.32(-1.86%)
Jul 09, 2003 16.99 17.29 16.88 17.22 881,200 +0.04(+0.23%)
Jul 08, 2003 17.18 17.34 17.06 17.18 698,100 -0.06(-0.35%)
Jul 07, 2003 16.65 17.24 16.65 17.24 1,281,000 +0.68(+4.11%)
Jul 03, 2003 16.23 16.70 16.05 16.56 729,900 +0.05(+0.30%)
Jul 02, 2003 15.28 16.78 15.28 16.51 5,230,400 +1.22(+7.98%)
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.