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%)
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.