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 (%)
Apr 30, 2015 17.99 18.31 17.42 17.46 482,343 -0.72(-3.96%)
Apr 29, 2015 18.35 18.55 18.17 18.18 292,407 -0.34(-1.84%)
Apr 28, 2015 18.24 18.54 18.09 18.52 485,750 +0.34(+1.87%)
Apr 27, 2015 18.36 18.53 18.05 18.18 481,953 -0.15(-0.82%)
Apr 24, 2015 18.48 18.51 18.19 18.33 339,318 -0.08(-0.43%)
Apr 23, 2015 18.18 18.51 18.04 18.41 537,974 +0.11(+0.60%)
Apr 22, 2015 18.35 18.37 17.95 18.30 232,252 -0.07(-0.38%)
Apr 21, 2015 18.69 18.80 18.27 18.37 235,259 -0.19(-1.02%)
Apr 20, 2015 18.38 18.78 18.38 18.56 197,962 +0.30(+1.64%)
Apr 17, 2015 18.83 18.94 18.25 18.26 265,186 -0.79(-4.15%)
Apr 16, 2015 19.15 19.25 18.81 19.05 221,539 -0.14(-0.73%)
Apr 15, 2015 19.35 19.46 19.16 19.19 521,611 -0.08(-0.42%)
Apr 14, 2015 19.13 19.46 18.95 19.27 433,427 +0.20(+1.05%)
Apr 13, 2015 19.06 19.40 19.03 19.07 351,194 +0.02(+0.10%)
Apr 10, 2015 18.84 19.30 18.64 19.05 251,249 +0.33(+1.76%)
Apr 09, 2015 18.86 19.05 18.43 18.72 203,791 -0.19(-1.00%)
Apr 08, 2015 18.85 19.09 18.68 18.91 196,082 +0.08(+0.42%)
Apr 07, 2015 19.08 19.28 18.82 18.83 262,870 -0.25(-1.31%)
Apr 06, 2015 18.38 19.09 18.38 19.08 311,968 +0.46(+2.47%)
Apr 02, 2015 18.16 18.62 18.62 18.62 279,500 +0.34(+1.86%)
Apr 01, 2015 18.35 18.47 17.92 18.28 300,427 -0.21(-1.14%)
Mar 31, 2015 18.63 18.63 18.21 18.49 329,363 -0.29(-1.54%)
Mar 30, 2015 18.72 18.82 18.48 18.78 222,285 +0.21(+1.13%)
Mar 27, 2015 18.61 18.63 18.33 18.57 284,477 -0.07(-0.38%)
Mar 26, 2015 18.80 18.86 18.60 18.64 332,876 -0.20(-1.06%)
Mar 25, 2015 19.68 19.68 18.77 18.84 300,109 -0.79(-4.02%)
Mar 24, 2015 19.55 19.72 19.40 19.63 261,915 +0.07(+0.36%)
Mar 23, 2015 19.55 19.73 19.47 19.56 251,222 -0.03(-0.15%)
Mar 20, 2015 19.65 19.78 19.46 19.59 867,987 +0.00(+0.00%)
Mar 19, 2015 19.33 19.61 19.25 19.59 285,216 +0.18(+0.93%)
Mar 18, 2015 19.06 19.54 19.03 19.41 322,674 +0.25(+1.30%)
Mar 17, 2015 19.40 19.52 19.12 19.16 352,899 -0.28(-1.44%)
Mar 16, 2015 18.87 19.57 18.65 19.44 448,879 +0.64(+3.40%)
Mar 13, 2015 19.10 19.16 18.32 18.80 321,169 -0.29(-1.52%)
Mar 12, 2015 19.02 19.12 18.65 19.09 335,378 +0.23(+1.22%)
Mar 11, 2015 18.87 19.08 18.74 18.86 431,777 -0.04(-0.21%)
Mar 10, 2015 19.26 19.68 18.81 18.90 391,966 -0.63(-3.23%)
Mar 09, 2015 19.52 19.67 19.42 19.53 289,630 +0.09(+0.46%)
Mar 06, 2015 19.60 19.82 19.22 19.44 317,904 -0.35(-1.77%)
Mar 05, 2015 19.62 19.87 19.27 19.79 393,111 +0.21(+1.07%)
Mar 04, 2015 19.77 19.96 19.53 19.58 296,557 -0.38(-1.90%)
Mar 03, 2015 20.24 20.29 19.76 19.96 517,905 -0.44(-2.16%)
Mar 02, 2015 20.03 20.44 20.00 20.40 294,125 +0.40(+2.00%)
Feb 27, 2015 19.72 20.20 19.72 20.00 421,720 +0.22(+1.11%)
Feb 26, 2015 19.73 19.99 19.64 19.78 199,008 +0.01(+0.05%)
Feb 25, 2015 19.47 19.81 19.41 19.77 266,065 +0.36(+1.85%)
Feb 24, 2015 19.26 19.49 19.18 19.41 213,640 +0.07(+0.36%)
Feb 23, 2015 19.58 19.58 19.12 19.34 282,097 -0.32(-1.63%)
Feb 20, 2015 19.77 19.90 19.36 19.66 228,048 -0.10(-0.51%)
Feb 19, 2015 19.61 19.91 19.58 19.76 255,919 +0.04(+0.20%)
Feb 18, 2015 19.63 19.89 19.55 19.72 497,362 +0.06(+0.31%)
Feb 17, 2015 19.11 19.81 18.95 19.66 582,104 +0.56(+2.93%)
Feb 13, 2015 19.10 19.10 19.10 19.10 480,900 +0.00(+0.00%)
Feb 12, 2015 18.83 19.22 18.74 19.10 386,674 +0.38(+2.03%)
Feb 11, 2015 18.18 18.88 18.18 18.72 477,364 +0.47(+2.58%)
Feb 10, 2015 18.67 18.96 17.92 18.25 1,048,512 -0.25(-1.35%)
Feb 09, 2015 19.22 19.46 18.40 18.50 756,163 -0.77(-4.00%)
Feb 06, 2015 18.44 19.37 18.32 19.27 504,535 +0.81(+4.39%)
Feb 05, 2015 19.34 19.34 17.72 18.46 1,664,576 -0.82(-4.25%)
Feb 04, 2015 19.13 19.68 19.13 19.28 396,976 -0.03(-0.16%)
Feb 03, 2015 18.60 19.39 18.60 19.31 414,417 +0.80(+4.32%)
Feb 02, 2015 18.22 18.57 17.79 18.51 539,276 +0.31(+1.70%)
Jan 30, 2015 18.63 18.75 18.15 18.20 438,826 -0.55(-2.93%)
Jan 29, 2015 18.49 18.75 18.23 18.75 581,579 +0.32(+1.74%)
Jan 28, 2015 19.10 19.21 18.36 18.43 591,058 -0.49(-2.59%)
Jan 27, 2015 19.01 19.26 18.42 18.92 398,753 -0.43(-2.22%)
Jan 26, 2015 19.31 19.41 18.87 19.35 585,189 +0.01(+0.05%)
Jan 23, 2015 18.99 19.47 18.78 19.34 408,277 +0.38(+2.00%)
Jan 22, 2015 18.24 18.98 18.00 18.96 458,959 +0.85(+4.69%)
Jan 21, 2015 18.20 18.59 17.98 18.11 436,967 -0.20(-1.09%)
Jan 20, 2015 18.93 18.93 17.98 18.31 458,533 -0.57(-3.02%)
Jan 16, 2015 18.34 18.90 18.20 18.88 427,852 +0.44(+2.39%)
Jan 15, 2015 19.24 19.49 18.40 18.44 515,455 -0.89(-4.60%)
Jan 14, 2015 19.12 19.50 18.71 19.33 453,148 -0.18(-0.92%)
Jan 13, 2015 19.83 20.53 19.21 19.51 587,370 -0.21(-1.06%)
Jan 12, 2015 19.65 19.95 19.49 19.72 321,884 +0.04(+0.20%)
Jan 09, 2015 19.79 20.00 19.57 19.68 506,753 -0.11(-0.56%)
Jan 08, 2015 19.59 20.08 19.12 19.79 483,743 +0.45(+2.33%)
Jan 07, 2015 19.20 19.49 19.04 19.34 327,154 +0.26(+1.36%)
Jan 06, 2015 19.48 19.67 18.71 19.08 426,381 -0.34(-1.75%)
Jan 05, 2015 19.44 19.63 19.09 19.42 748,419 -0.18(-0.92%)
Jan 02, 2015 20.34 20.49 19.18 19.60 557,478 -0.67(-3.31%)
Dec 31, 2014 20.63 20.27 20.27 20.27 334,800 -0.27(-1.31%)
Dec 30, 2014 20.70 20.86 20.50 20.54 356,142 -0.27(-1.30%)
Dec 29, 2014 20.66 20.82 20.49 20.81 385,462 +0.10(+0.48%)
Dec 26, 2014 20.84 21.00 20.63 20.71 151,870 -0.05(-0.24%)
Dec 24, 2014 20.81 20.76 20.76 20.76 139,800 +0.06(+0.29%)
Dec 23, 2014 20.68 20.94 20.56 20.70 308,115 +0.10(+0.49%)
Dec 22, 2014 20.01 20.60 19.92 20.60 539,462 +0.74(+3.73%)
Dec 19, 2014 20.90 21.02 19.82 19.86 1,760,389 -1.04(-4.98%)
Dec 18, 2014 20.74 20.91 20.46 20.90 338,489 +0.46(+2.25%)
Dec 17, 2014 19.51 20.44 19.36 20.44 537,439 +0.95(+4.87%)
Dec 16, 2014 18.94 20.10 18.62 19.49 617,089 +0.42(+2.20%)
Dec 15, 2014 19.71 19.71 18.91 19.07 686,966 -0.48(-2.46%)
Dec 12, 2014 20.38 20.66 19.50 19.55 487,869 -1.12(-5.42%)
Dec 11, 2014 20.46 20.81 20.20 20.67 480,412 +0.38(+1.87%)
Dec 10, 2014 20.86 20.95 20.22 20.29 751,780 -0.74(-3.52%)
Dec 09, 2014 20.25 21.04 19.89 21.03 772,251 +0.49(+2.39%)
Dec 08, 2014 20.51 21.25 20.41 20.54 969,068 +0.03(+0.15%)
Dec 05, 2014 19.77 20.67 19.76 20.51 865,855 +0.76(+3.85%)
Dec 04, 2014 19.85 20.10 19.57 19.75 650,763 -0.19(-0.95%)
Dec 03, 2014 19.95 20.16 19.73 19.94 744,850 +0.05(+0.25%)
Dec 02, 2014 18.90 20.23 18.80 19.89 799,512 +0.99(+5.24%)
Dec 01, 2014 19.00 19.03 18.66 18.90 478,338 -0.13(-0.68%)
Nov 28, 2014 19.31 19.50 18.99 19.03 214,072 -0.26(-1.35%)
Nov 26, 2014 19.50 19.29 19.29 19.29 208,800 -0.20(-1.03%)
Nov 25, 2014 19.47 19.71 19.37 19.49 387,474 +0.06(+0.31%)
Nov 24, 2014 19.02 19.43 19.00 19.43 371,206 +0.41(+2.13%)
Nov 21, 2014 19.09 19.10 18.79 19.02 507,701 +0.25(+1.33%)
Nov 20, 2014 18.37 18.85 18.28 18.77 365,795 +0.34(+1.84%)
Nov 19, 2014 18.41 18.53 18.06 18.43 596,242 -0.04(-0.19%)
Nov 18, 2014 18.19 18.60 18.19 18.47 447,650 +0.30(+1.65%)
Nov 17, 2014 18.52 18.63 18.10 18.17 358,564 -0.39(-2.13%)
Nov 14, 2014 18.59 18.70 18.32 18.57 440,352 +0.04(+0.19%)
Nov 13, 2014 19.30 19.30 18.09 18.53 893,864 -0.79(-4.09%)
Nov 12, 2014 19.05 19.34 18.89 19.32 318,948 +0.14(+0.73%)
Nov 11, 2014 19.17 19.34 19.03 19.18 258,577 -0.03(-0.16%)
Nov 10, 2014 19.10 19.27 18.94 19.21 288,588 +0.15(+0.79%)
Nov 07, 2014 19.34 19.42 18.85 19.06 477,271 -0.32(-1.65%)
Nov 06, 2014 19.07 19.42 18.91 19.38 647,630 +0.39(+2.05%)
Nov 05, 2014 18.03 19.02 17.66 18.99 996,108 +1.15(+6.45%)
Nov 04, 2014 18.63 18.96 17.33 17.84 1,465,753 -0.85(-4.55%)
Nov 03, 2014 18.92 19.07 18.37 18.69 777,279 -0.15(-0.80%)
Oct 31, 2014 18.79 19.06 18.50 18.84 649,414 +0.49(+2.67%)
Oct 30, 2014 17.85 18.39 17.70 18.35 473,923 +0.42(+2.34%)
Oct 29, 2014 18.15 18.15 17.55 17.93 445,034 -0.17(-0.94%)
Oct 28, 2014 17.16 18.10 17.00 18.10 423,877 +0.99(+5.79%)
Oct 27, 2014 16.81 17.15 16.86 17.11 228,680 +0.25(+1.48%)
Oct 24, 2014 16.98 17.08 16.80 16.86 231,491 -0.12(-0.71%)
Oct 23, 2014 16.69 17.17 16.69 16.98 386,735 +0.46(+2.78%)
Oct 22, 2014 16.96 17.04 16.50 16.52 302,226 -0.35(-2.07%)
Oct 21, 2014 16.88 17.14 16.76 16.87 432,922 +0.13(+0.78%)
Oct 20, 2014 16.59 16.83 16.52 16.74 354,599 +0.04(+0.24%)
Oct 17, 2014 17.15 17.20 16.60 16.70 298,115 -0.19(-1.12%)
Oct 16, 2014 16.65 16.85 16.65 16.89 491,447 -0.04(-0.27%)
Oct 15, 2014 16.42 17.08 16.36 16.93 645,159 +0.25(+1.53%)
Oct 14, 2014 16.24 16.75 16.16 16.68 489,061 +0.60(+3.73%)
Oct 13, 2014 16.31 16.51 16.04 16.08 464,957 -0.30(-1.83%)
Oct 10, 2014 16.63 17.07 16.33 16.38 589,249 -0.35(-2.09%)
Oct 09, 2014 17.22 17.39 16.71 16.73 592,618 -0.55(-3.18%)
Oct 08, 2014 16.58 17.31 16.52 17.28 420,030 +0.72(+4.35%)
Oct 07, 2014 16.62 16.67 16.31 16.56 822,758 -0.18(-1.05%)
Oct 06, 2014 17.11 17.25 16.72 16.73 304,062 -0.32(-1.88%)
Oct 03, 2014 17.04 17.27 16.98 17.05 363,675 +0.25(+1.46%)
Oct 02, 2014 16.23 16.88 16.23 16.81 458,052 +0.55(+3.41%)
Oct 01, 2014 16.56 16.56 16.20 16.25 675,938 -0.30(-1.78%)
Sep 30, 2014 16.97 17.06 16.53 16.55 836,525 -0.45(-2.68%)
Sep 29, 2014 16.89 17.20 16.80 17.00 518,882 -0.13(-0.76%)
Sep 26, 2014 17.25 17.80 17.01 17.14 409,501 -0.07(-0.44%)
Sep 25, 2014 17.60 17.66 17.11 17.21 491,333 -0.48(-2.71%)
Sep 24, 2014 17.61 17.79 17.34 17.69 580,316 +0.11(+0.63%)
Sep 23, 2014 17.56 17.70 17.45 17.58 694,032 -0.03(-0.17%)
Sep 22, 2014 17.97 18.00 17.34 17.61 907,992 -0.48(-2.65%)
Sep 19, 2014 18.24 18.29 17.95 18.09 791,528 -0.12(-0.66%)
Sep 18, 2014 18.30 18.34 18.05 18.21 441,739 +0.01(+0.05%)
Sep 17, 2014 18.22 18.43 18.05 18.20 367,159 -0.05(-0.27%)
Sep 16, 2014 18.16 18.34 18.03 18.25 568,824 -0.01(-0.05%)
Sep 15, 2014 18.60 18.60 17.88 18.26 643,792 -0.37(-1.99%)
Sep 12, 2014 18.69 18.83 18.42 18.63 696,733 -0.03(-0.16%)
Sep 11, 2014 18.47 18.67 18.37 18.66 401,280 +0.02(+0.13%)
Sep 10, 2014 18.26 18.65 18.26 18.64 344,913 +0.38(+2.05%)
Sep 09, 2014 18.43 18.64 18.16 18.26 397,272 -0.22(-1.19%)
Sep 08, 2014 18.75 18.82 18.31 18.48 351,275 -0.20(-1.10%)
Sep 05, 2014 18.95 18.97 18.64 18.68 326,270 -0.34(-1.76%)
Sep 04, 2014 19.13 19.50 18.89 19.02 441,404 -0.09(-0.44%)
Sep 03, 2014 19.19 19.32 19.03 19.11 631,672 +0.02(+0.08%)
Sep 02, 2014 18.57 19.13 18.48 19.09 843,352 +0.54(+2.94%)
Aug 29, 2014 18.44 18.55 18.55 18.55 263,200 +0.10(+0.54%)
Aug 28, 2014 18.54 18.65 18.37 18.45 370,813 -0.21(-1.15%)
Aug 27, 2014 18.68 18.74 18.68 18.66 413,282 +0.10(+0.54%)
Aug 26, 2014 18.32 18.61 18.23 18.56 301,844 +0.24(+1.34%)
Aug 25, 2014 18.50 18.50 18.13 18.32 316,851 -0.04(-0.19%)
Aug 22, 2014 18.24 18.49 18.09 18.35 294,902 +0.09(+0.49%)
Aug 21, 2014 18.42 18.42 18.04 18.26 438,745 -0.14(-0.76%)
Aug 20, 2014 18.45 18.57 18.22 18.40 616,049 -0.15(-0.81%)
Aug 19, 2014 18.50 18.68 18.40 18.55 577,061 +0.06(+0.32%)
Aug 18, 2014 18.06 18.65 18.00 18.49 872,211 +0.71(+3.99%)
Aug 15, 2014 17.90 17.90 17.36 17.78 740,635 +0.03(+0.17%)
Aug 14, 2014 17.87 17.91 17.69 17.75 243,373 -0.14(-0.78%)
Aug 13, 2014 17.94 18.07 17.84 17.89 371,253 +0.04(+0.22%)
Aug 12, 2014 18.12 18.20 17.74 17.85 421,393 -0.34(-1.87%)
Aug 11, 2014 18.16 18.31 17.84 18.19 689,570 +0.19(+1.06%)
Aug 08, 2014 17.85 18.30 17.85 18.00 740,272 +0.23(+1.29%)
Aug 07, 2014 18.06 18.09 17.76 17.77 629,585 -0.21(-1.17%)
Aug 06, 2014 17.90 18.10 17.77 17.98 821,173 +0.01(+0.06%)
Aug 05, 2014 17.28 18.29 17.10 17.97 3,388,552 -0.63(-3.39%)
Aug 04, 2014 18.54 18.65 17.88 18.60 1,067,370 +0.21(+1.14%)
Aug 01, 2014 18.30 18.52 18.21 18.39 1,122,053 +0.07(+0.38%)
Jul 31, 2014 18.23 18.41 18.02 18.32 1,449,672 -0.32(-1.72%)
Jul 30, 2014 18.60 18.83 18.54 18.64 886,530 +0.07(+0.38%)
Jul 29, 2014 18.95 19.04 18.56 18.57 863,771 -0.32(-1.69%)
Jul 28, 2014 19.09 19.13 18.86 18.89 650,097 -0.19(-1.00%)
Jul 25, 2014 19.18 19.21 18.93 19.08 439,042 -0.28(-1.45%)
Jul 24, 2014 19.63 19.80 19.30 19.36 359,646 -0.29(-1.48%)
Jul 23, 2014 19.89 19.89 19.56 19.65 345,749 -0.19(-0.96%)
Jul 22, 2014 19.71 20.05 19.71 19.84 444,290 +0.22(+1.12%)
Jul 21, 2014 19.61 19.79 19.31 19.62 323,415 -0.13(-0.66%)
Jul 18, 2014 19.32 19.86 19.32 19.75 701,223 +0.39(+2.01%)
Jul 17, 2014 19.66 19.87 19.27 19.36 625,743 -0.46(-2.32%)
Jul 16, 2014 20.20 20.20 19.58 19.82 541,691 -0.24(-1.20%)
Jul 15, 2014 20.41 20.49 19.88 20.06 572,267 -0.31(-1.52%)
Jul 14, 2014 20.47 20.47 20.09 20.37 359,058 +0.22(+1.09%)
Jul 11, 2014 20.62 20.88 20.08 20.15 521,828 -0.56(-2.70%)
Jul 10, 2014 20.33 21.06 20.17 20.71 438,227 -0.07(-0.34%)
Jul 09, 2014 20.86 21.12 20.62 20.78 477,477 +0.01(+0.05%)
Jul 08, 2014 21.22 21.22 20.33 20.77 670,957 -0.46(-2.17%)
Jul 07, 2014 21.61 21.63 21.17 21.23 319,515 -0.45(-2.08%)
Jul 03, 2014 21.63 21.68 21.68 21.68 295,400 +0.18(+0.84%)
Jul 02, 2014 22.07 22.17 21.48 21.50 419,962 -0.56(-2.54%)
Jul 01, 2014 21.87 22.32 21.72 22.06 1,256,069 +0.37(+1.71%)
Jun 30, 2014 21.59 21.82 21.33 21.69 514,143 +0.13(+0.60%)
Jun 27, 2014 21.45 21.73 21.38 21.56 1,078,977 -0.04(-0.19%)
Jun 26, 2014 21.79 21.85 21.40 21.60 382,920 -0.20(-0.92%)
Jun 25, 2014 21.52 21.81 21.42 21.80 448,889 +0.16(+0.74%)
Jun 24, 2014 21.72 22.16 21.58 21.64 550,482 -0.19(-0.87%)
Jun 23, 2014 21.65 22.06 21.52 21.83 615,040 +0.15(+0.69%)
Jun 20, 2014 21.73 21.74 21.34 21.68 621,123 +0.08(+0.37%)
Jun 19, 2014 21.70 21.77 21.38 21.60 449,246 +0.00(+0.00%)
Jun 18, 2014 21.71 21.78 21.50 21.60 636,900 -0.16(-0.74%)
Jun 17, 2014 21.14 21.84 21.02 21.76 1,240,870 +0.55(+2.59%)
Jun 16, 2014 20.85 21.35 20.73 21.21 757,853 +0.28(+1.34%)
Jun 13, 2014 20.98 21.10 20.65 20.93 529,929 +0.05(+0.24%)
Jun 12, 2014 21.30 21.30 20.81 20.88 408,442 -0.46(-2.16%)
Jun 11, 2014 21.32 21.55 21.13 21.34 390,561 -0.09(-0.42%)
Jun 10, 2014 21.77 21.86 21.29 21.43 666,818 -0.86(-3.86%)
Jun 06, 2014 22.11 22.41 21.81 22.29 1,073,828 +0.33(+1.50%)
Jun 05, 2014 22.17 22.22 21.86 21.96 820,351 -0.24(-1.08%)
Jun 04, 2014 22.04 22.43 21.84 22.20 621,973 +0.00(+0.00%)
Jun 03, 2014 22.35 22.60 21.91 22.20 941,975 -0.26(-1.16%)
Jun 02, 2014 22.73 23.00 22.15 22.46 554,085 -0.27(-1.19%)
May 30, 2014 22.96 23.17 22.30 22.73 484,993 -0.26(-1.13%)
May 29, 2014 23.03 23.06 22.74 22.99 376,485 +0.12(+0.52%)
May 28, 2014 22.99 23.13 22.70 22.87 561,352 -0.05(-0.22%)
May 27, 2014 22.48 23.32 22.48 22.92 1,019,901 +0.42(+1.87%)
May 23, 2014 21.81 22.50 22.50 22.50 773,700 +0.76(+3.50%)
May 22, 2014 21.23 21.82 21.16 21.74 411,612 +0.49(+2.31%)
May 21, 2014 21.27 21.50 21.01 21.25 1,449,273 +0.08(+0.38%)
May 20, 2014 21.95 22.04 20.76 21.17 1,494,005 -0.33(-1.56%)
May 19, 2014 20.41 21.66 20.40 21.50 1,139,658 +0.89(+4.34%)
May 16, 2014 21.46 21.50 20.30 20.61 1,520,704 -0.83(-3.87%)
May 15, 2014 26.50 26.50 20.41 21.44 3,991,872 -5.70(-21.00%)
May 14, 2014 27.47 27.71 26.79 27.14 814,529 -0.50(-1.81%)
May 13, 2014 28.04 28.35 27.48 27.64 666,637 -0.41(-1.46%)
May 12, 2014 26.96 28.23 26.73 28.05 737,348 +1.32(+4.94%)
May 09, 2014 26.54 27.18 26.32 26.73 468,632 +0.08(+0.30%)
May 08, 2014 26.66 27.79 26.53 26.65 566,965 -0.01(-0.04%)
May 07, 2014 27.69 27.70 26.28 26.66 931,176 -0.97(-3.51%)
May 06, 2014 28.09 28.48 27.57 27.63 499,084 -0.60(-2.13%)
May 05, 2014 28.26 28.54 27.93 28.23 341,937 -0.38(-1.33%)
May 02, 2014 28.89 29.05 28.54 28.61 464,937 -0.14(-0.49%)
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.