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, 2002 15.02 15.40 14.71 15.38 581,700 +0.33(+2.19%)
Dec 30, 2002 15.33 15.34 14.85 15.05 372,100 -0.36(-2.34%)
Dec 27, 2002 15.34 15.74 15.29 15.41 649,500 +0.06(+0.39%)
Dec 26, 2002 15.36 15.63 15.31 15.35 525,300 +0.10(+0.65%)
Dec 24, 2002 15.10 15.40 15.10 15.25 401,100 +0.08(+0.53%)
Dec 23, 2002 14.60 15.17 14.25 15.17 582,700 +0.54(+3.70%)
Dec 20, 2002 14.60 14.63 14.25 14.63 540,100 +0.06(+0.40%)
Dec 19, 2002 14.29 14.72 14.10 14.57 648,100 +0.21(+1.46%)
Dec 18, 2002 14.56 14.63 14.28 14.36 352,600 -0.20(-1.37%)
Dec 17, 2002 14.71 14.95 14.36 14.56 410,100 -0.12(-0.82%)
Dec 16, 2002 14.47 14.77 14.39 14.68 533,500 +0.13(+0.89%)
Dec 13, 2002 14.59 14.60 14.32 14.55 437,400 -0.12(-0.82%)
Dec 12, 2002 14.70 14.98 14.58 14.67 494,900 -0.04(-0.27%)
Dec 11, 2002 14.63 14.92 14.43 14.71 530,300 +0.12(+0.82%)
Dec 10, 2002 14.47 14.68 14.47 14.59 481,700 +0.18(+1.25%)
Dec 09, 2002 15.11 15.11 14.41 14.41 475,600 -0.70(-4.63%)
Dec 06, 2002 14.59 15.28 14.54 15.11 551,100 +0.40(+2.72%)
Dec 05, 2002 14.76 14.86 14.41 14.71 366,200 -0.03(-0.20%)
Dec 04, 2002 14.96 14.99 14.44 14.74 983,600 -0.29(-1.93%)
Dec 03, 2002 15.22 15.24 14.79 15.03 584,400 -0.29(-1.89%)
Dec 02, 2002 15.49 15.76 15.25 15.32 714,700 -0.03(-0.20%)
Nov 29, 2002 15.48 15.79 15.33 15.35 197,500 -0.11(-0.71%)
Nov 27, 2002 15.04 15.50 15.04 15.46 723,100 +0.43(+2.86%)
Nov 26, 2002 15.16 15.40 14.90 15.03 621,100 -0.36(-2.34%)
Nov 25, 2002 15.04 15.46 14.95 15.39 722,100 +0.36(+2.40%)
Nov 22, 2002 14.86 15.50 14.80 15.03 1,208,300 -0.08(-0.53%)
Nov 21, 2002 13.72 15.13 13.72 15.11 2,419,900 +1.55(+11.43%)
Nov 20, 2002 12.90 13.71 12.90 13.56 700,800 +0.70(+5.44%)
Nov 19, 2002 13.56 13.56 12.54 12.86 1,072,400 -0.62(-4.60%)
Nov 18, 2002 13.71 13.85 13.41 13.48 557,300 -0.21(-1.53%)
Nov 15, 2002 13.49 13.89 13.24 13.69 1,124,200 +0.15(+1.11%)
Nov 14, 2002 13.32 13.77 13.32 13.54 1,213,500 +0.35(+2.65%)
Nov 13, 2002 12.97 13.52 12.95 13.19 783,600 +0.09(+0.69%)
Nov 12, 2002 13.37 13.54 12.97 13.10 822,200 -0.26(-1.95%)
Nov 11, 2002 13.90 13.98 13.11 13.36 623,700 -0.63(-4.50%)
Nov 08, 2002 13.81 14.06 13.62 13.99 581,300 +0.08(+0.59%)
Nov 07, 2002 14.20 14.20 13.70 13.91 1,312,100 -0.34(-2.40%)
Nov 06, 2002 14.55 14.56 13.70 14.25 1,655,500 +0.81(+6.03%)
Nov 05, 2002 13.06 13.45 12.74 13.44 710,800 +0.30(+2.28%)
Nov 04, 2002 13.81 13.83 13.08 13.14 861,800 -0.38(-2.81%)
Nov 01, 2002 12.56 13.53 12.25 13.52 1,543,700 +0.92(+7.30%)
Oct 31, 2002 12.31 12.74 12.17 12.60 1,414,700 +0.35(+2.86%)
Oct 30, 2002 12.60 12.70 11.87 12.25 2,501,100 -0.34(-2.70%)
Oct 29, 2002 13.59 13.59 12.29 12.59 2,552,000 -0.92(-6.81%)
Oct 28, 2002 14.20 14.28 13.09 13.51 1,315,279 -0.60(-4.25%)
Oct 25, 2002 14.74 14.75 14.02 14.11 720,410 -0.68(-4.60%)
Oct 24, 2002 14.41 14.82 14.17 14.79 923,400 +0.40(+2.78%)
Oct 23, 2002 13.86 14.50 12.64 14.39 2,298,200 +0.00(+0.00%)
Oct 22, 2002 14.05 14.43 13.92 14.39 1,073,500 +0.16(+1.12%)
Oct 21, 2002 13.73 14.54 13.62 14.23 1,279,100 +0.41(+2.97%)
Oct 18, 2002 13.85 14.13 13.50 13.82 1,749,700 -0.19(-1.36%)
Oct 17, 2002 14.50 15.04 13.82 14.01 1,976,858 -0.28(-1.96%)
Oct 16, 2002 15.15 15.75 14.26 14.29 1,290,400 -1.21(-7.81%)
Oct 15, 2002 15.63 16.05 15.49 15.50 860,800 +0.01(+0.06%)
Oct 14, 2002 15.21 15.93 15.11 15.49 677,770 +0.17(+1.11%)
Oct 11, 2002 15.56 15.91 15.25 15.32 834,925 -0.15(-0.97%)
Oct 10, 2002 14.22 15.51 14.15 15.47 840,800 +1.35(+9.56%)
Oct 09, 2002 14.61 14.69 14.07 14.12 635,000 -0.46(-3.16%)
Oct 08, 2002 14.05 14.83 14.02 14.58 648,800 +0.59(+4.22%)
Oct 07, 2002 13.84 14.20 13.73 13.99 393,700 +0.05(+0.36%)
Oct 04, 2002 14.80 15.00 13.75 13.94 505,468 -0.72(-4.91%)
Oct 03, 2002 14.74 15.48 14.29 14.66 815,900 -0.09(-0.61%)
Oct 02, 2002 14.24 14.94 14.15 14.75 1,246,500 +0.50(+3.51%)
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.