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 (%)
Jun 30, 2003 15.08 15.37 15.06 15.25 1,583,300 +0.16(+1.06%)
Jun 27, 2003 14.98 15.19 14.95 15.09 1,338,402 +0.11(+0.73%)
Jun 26, 2003 15.00 15.05 14.92 14.98 802,700 -0.02(-0.13%)
Jun 25, 2003 14.98 15.10 14.92 15.00 1,040,100 -0.02(-0.13%)
Jun 24, 2003 15.10 15.28 14.97 15.02 603,200 -0.08(-0.53%)
Jun 23, 2003 15.20 15.23 15.00 15.10 537,000 -0.27(-1.76%)
Jun 20, 2003 15.29 15.62 15.06 15.37 615,300 +0.12(+0.79%)
Jun 19, 2003 15.62 15.73 15.14 15.25 484,300 -0.35(-2.24%)
Jun 18, 2003 15.52 15.62 15.49 15.60 752,400 -0.20(-1.27%)
Jun 17, 2003 15.59 15.95 15.43 15.80 1,412,000 -0.10(-0.63%)
Jun 16, 2003 15.52 15.90 15.52 15.90 487,600 +0.33(+2.12%)
Jun 13, 2003 15.80 15.81 15.40 15.57 339,300 -0.27(-1.70%)
Jun 12, 2003 15.40 15.98 15.40 15.84 508,600 +0.40(+2.59%)
Jun 11, 2003 15.25 15.59 14.97 15.44 649,400 +0.14(+0.92%)
Jun 10, 2003 14.81 15.35 14.81 15.30 206,700 +0.51(+3.45%)
Jun 09, 2003 15.60 15.60 14.75 14.79 850,000 -0.72(-4.64%)
Jun 06, 2003 15.90 16.03 15.44 15.51 721,000 -0.28(-1.77%)
Jun 05, 2003 15.25 15.85 14.93 15.79 1,032,000 +0.51(+3.34%)
Jun 04, 2003 14.57 15.30 14.52 15.28 622,600 +0.74(+5.09%)
Jun 03, 2003 14.25 14.65 14.25 14.54 474,600 +0.25(+1.75%)
Jun 02, 2003 15.01 15.07 14.19 14.29 836,500 -0.67(-4.48%)
May 30, 2003 14.80 15.01 14.72 14.96 435,500 +0.15(+1.01%)
May 29, 2003 14.49 14.92 14.29 14.81 737,700 +0.39(+2.70%)
May 28, 2003 14.70 14.71 14.32 14.42 762,600 -0.33(-2.24%)
May 27, 2003 14.43 14.76 14.40 14.75 547,000 +0.32(+2.22%)
May 23, 2003 14.51 14.70 14.40 14.43 359,900 -0.08(-0.55%)
May 22, 2003 14.42 14.72 14.28 14.51 220,600 +0.12(+0.83%)
May 21, 2003 14.64 14.70 14.22 14.39 597,900 -0.33(-2.24%)
May 20, 2003 14.51 14.74 14.35 14.72 862,900 +0.24(+1.66%)
May 19, 2003 15.11 15.22 14.48 14.48 697,200 -0.74(-4.86%)
May 16, 2003 15.34 15.54 15.04 15.22 499,900 -0.45(-2.87%)
May 15, 2003 15.05 15.86 14.85 15.67 1,519,500 +0.92(+6.24%)
May 14, 2003 14.55 14.79 14.45 14.75 694,700 +0.21(+1.44%)
May 13, 2003 14.61 14.65 14.42 14.54 442,600 -0.16(-1.09%)
May 12, 2003 14.40 14.82 14.37 14.70 430,100 +0.23(+1.59%)
May 09, 2003 14.28 14.47 14.20 14.47 717,500 +0.19(+1.33%)
May 08, 2003 14.35 14.36 14.20 14.28 406,700 -0.11(-0.76%)
May 07, 2003 14.31 14.55 14.30 14.39 824,500 +0.07(+0.49%)
May 06, 2003 14.46 14.62 14.30 14.32 519,200 -0.17(-1.17%)
May 05, 2003 14.25 14.59 14.15 14.49 657,700 +0.27(+1.90%)
May 02, 2003 14.00 14.25 13.94 14.22 744,000 +0.32(+2.30%)
Apr 30, 2003 14.05 14.17 13.85 13.90 560,800 -0.27(-1.91%)
Apr 29, 2003 14.06 14.55 13.95 14.17 720,700 +0.07(+0.50%)
Apr 28, 2003 13.76 14.14 13.75 14.10 540,000 +0.32(+2.32%)
Apr 25, 2003 13.75 13.78 13.61 13.78 273,900 +0.01(+0.07%)
Apr 24, 2003 13.70 13.90 13.65 13.77 528,600 -0.01(-0.07%)
Apr 23, 2003 13.50 13.86 13.35 13.78 624,300 +0.30(+2.23%)
Apr 22, 2003 13.24 13.74 13.15 13.48 521,800 +0.08(+0.60%)
Apr 21, 2003 13.35 13.53 13.25 13.40 327,200 +0.06(+0.45%)
Apr 17, 2003 13.20 13.39 13.05 13.34 752,300 +0.20(+1.52%)
Apr 16, 2003 13.35 13.59 13.03 13.14 649,800 -0.21(-1.57%)
Apr 15, 2003 13.41 13.68 13.28 13.35 857,400 -0.23(-1.69%)
Apr 14, 2003 13.25 13.63 13.15 13.58 702,000 +0.40(+3.03%)
Apr 11, 2003 13.06 13.23 13.00 13.18 531,200 +0.22(+1.70%)
Apr 10, 2003 13.16 13.17 12.83 12.96 1,228,500 -0.16(-1.22%)
Apr 09, 2003 13.00 13.35 12.85 13.12 2,851,400 +0.07(+0.54%)
Apr 08, 2003 12.10 13.26 11.65 13.05 8,719,500 -3.45(-20.91%)
Apr 07, 2003 16.78 16.99 16.42 16.50 551,000 -0.08(-0.48%)
Apr 04, 2003 16.70 16.72 16.24 16.58 566,000 -0.08(-0.48%)
Apr 03, 2003 16.92 16.94 16.59 16.66 318,600 -0.25(-1.48%)
Apr 02, 2003 16.89 17.04 16.74 16.91 500,900 +0.06(+0.36%)
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.