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, 2008 11.80 11.87 11.70 11.83 332,879 +0.03(+0.25%)
Apr 29, 2008 11.66 11.81 11.66 11.80 361,666 +0.10(+0.85%)
Apr 28, 2008 11.82 11.90 11.62 11.70 176,789 -0.14(-1.18%)
Apr 25, 2008 11.63 11.90 11.63 11.84 205,317 +0.22(+1.89%)
Apr 24, 2008 11.34 11.84 11.34 11.62 308,296 +0.33(+2.92%)
Apr 23, 2008 10.72 11.38 10.72 11.29 418,263 +0.42(+3.86%)
Apr 22, 2008 10.58 10.91 10.51 10.87 280,084 +0.23(+2.16%)
Apr 21, 2008 10.55 10.72 10.51 10.64 232,272 +0.04(+0.38%)
Apr 18, 2008 10.67 10.71 10.50 10.60 461,014 +0.05(+0.47%)
Apr 17, 2008 10.57 10.62 10.46 10.55 491,758 -0.04(-0.38%)
Apr 16, 2008 10.89 10.90 10.58 10.59 1,154,284 -0.24(-2.22%)
Apr 15, 2008 10.96 10.98 10.76 10.83 413,754 -0.11(-1.01%)
Apr 14, 2008 10.90 11.04 10.88 10.94 257,153 +0.02(+0.18%)
Apr 11, 2008 10.93 11.20 10.91 10.92 269,927 -0.28(-2.50%)
Apr 10, 2008 11.35 11.38 11.17 11.20 338,109 -0.17(-1.50%)
Apr 09, 2008 11.67 11.68 11.36 11.37 202,750 -0.31(-2.65%)
Apr 08, 2008 11.61 11.68 11.52 11.68 233,099 +0.03(+0.26%)
Apr 07, 2008 11.82 11.90 11.65 11.65 147,401 -0.13(-1.10%)
Apr 04, 2008 11.95 11.95 11.70 11.78 237,012 -0.16(-1.34%)
Apr 03, 2008 11.91 12.00 11.74 11.94 228,708 -0.03(-0.25%)
Apr 02, 2008 11.98 12.04 11.88 11.97 232,996 +0.04(+0.34%)
Apr 01, 2008 11.99 12.03 11.88 11.93 291,880 +0.06(+0.51%)
Mar 31, 2008 11.51 11.95 11.36 11.87 414,557 +0.36(+3.13%)
Mar 28, 2008 11.67 11.69 11.43 11.51 199,411 -0.12(-1.03%)
Mar 27, 2008 11.85 11.86 11.59 11.63 303,391 -0.23(-1.94%)
Mar 26, 2008 11.66 11.92 11.58 11.86 272,093 +0.17(+1.45%)
Mar 25, 2008 11.42 11.90 11.41 11.69 354,002 +0.24(+2.10%)
Mar 24, 2008 11.02 11.57 11.02 11.45 398,791 +0.45(+4.09%)
Mar 21, 2008 10.51 11.07 10.51 11.00 618,536 +0.00(+0.00%)
Mar 20, 2008 10.51 11.07 10.51 11.00 618,536 +0.18(+1.66%)
Mar 19, 2008 11.02 11.06 10.82 10.82 451,763 -0.17(-1.55%)
Mar 18, 2008 11.11 11.12 10.81 10.99 642,180 +0.00(+0.00%)
Mar 17, 2008 11.02 11.14 10.75 10.99 524,853 -0.36(-3.17%)
Mar 14, 2008 11.88 11.88 11.33 11.35 308,946 -0.46(-3.90%)
Mar 13, 2008 11.78 11.90 11.55 11.81 233,530 -0.05(-0.42%)
Mar 12, 2008 11.81 12.00 11.68 11.86 268,212 +0.10(+0.85%)
Mar 11, 2008 12.01 12.10 11.65 11.76 288,283 +0.00(+0.00%)
Mar 10, 2008 12.03 12.10 11.68 11.76 278,768 -0.20(-1.67%)
Mar 07, 2008 12.11 12.29 11.85 11.96 480,279 -0.15(-1.24%)
Mar 06, 2008 12.43 12.46 12.11 12.11 348,124 -0.36(-2.89%)
Mar 05, 2008 12.45 12.69 12.27 12.47 353,533 +0.03(+0.24%)
Mar 04, 2008 12.57 12.57 12.10 12.44 1,071,377 -0.19(-1.50%)
Mar 03, 2008 12.74 12.85 12.49 12.63 498,186 -0.08(-0.63%)
Feb 29, 2008 13.07 13.24 12.67 12.71 568,431 -0.50(-3.79%)
Feb 28, 2008 13.30 13.30 12.92 13.21 329,831 -0.13(-0.97%)
Feb 27, 2008 13.22 13.43 13.20 13.34 359,911 +0.04(+0.30%)
Feb 26, 2008 13.45 13.49 13.26 13.30 244,503 -0.19(-1.41%)
Feb 25, 2008 13.51 13.58 13.25 13.49 402,418 -0.01(-0.07%)
Feb 22, 2008 13.49 13.53 13.21 13.50 484,068 +0.08(+0.60%)
Feb 21, 2008 13.23 13.66 13.19 13.42 839,315 +0.28(+2.13%)
Feb 20, 2008 12.85 13.14 12.85 13.14 369,034 +0.25(+1.94%)
Feb 19, 2008 12.95 13.01 12.66 12.89 625,633 +0.02(+0.16%)
Feb 18, 2008 12.48 13.03 12.48 12.87 1,061,523 +0.00(+0.00%)
Feb 15, 2008 12.48 13.03 12.48 12.87 1,061,523 +0.35(+2.80%)
Feb 14, 2008 12.14 12.52 12.13 12.52 992,472 +0.46(+3.81%)
Feb 13, 2008 11.88 12.08 11.79 12.06 561,120 +0.30(+2.55%)
Feb 12, 2008 11.53 11.86 11.43 11.76 495,030 +0.26(+2.26%)
Feb 11, 2008 11.59 11.60 11.12 11.50 590,466 +0.03(+0.26%)
Feb 08, 2008 11.21 11.58 11.14 11.47 843,633 +0.28(+2.50%)
Feb 07, 2008 11.05 11.29 10.96 11.19 626,279 +0.10(+0.90%)
Feb 06, 2008 11.16 11.25 10.90 11.09 601,881 +0.01(+0.09%)
Feb 05, 2008 10.85 11.16 10.80 11.08 480,627 +0.06(+0.54%)
Feb 04, 2008 11.26 11.30 10.80 11.02 633,852 -0.24(-2.13%)
Feb 01, 2008 10.67 11.26 10.63 11.26 737,879 +0.65(+6.13%)
Jan 31, 2008 10.22 10.62 10.22 10.61 441,176 +0.26(+2.51%)
Jan 30, 2008 10.37 10.57 10.18 10.35 460,828 +0.00(+0.00%)
Jan 29, 2008 10.36 10.55 10.27 10.35 438,915 +0.03(+0.29%)
Jan 28, 2008 10.40 10.57 10.12 10.32 559,389 -0.11(-1.05%)
Jan 25, 2008 10.32 10.70 10.29 10.43 1,004,070 +0.02(+0.19%)
Jan 24, 2008 9.030 10.48 9.030 10.41 1,913,865 +1.41(+15.67%)
Jan 23, 2008 8.760 9.430 8.710 9.000 1,420,329 -0.09(-0.99%)
Jan 22, 2008 9.000 9.490 8.660 9.090 604,741 -0.29(-3.09%)
Jan 21, 2008 9.700 9.850 9.280 9.380 642,489 +0.00(+0.00%)
Jan 18, 2008 9.700 9.850 9.280 9.380 642,489 -0.37(-3.79%)
Jan 17, 2008 10.12 10.37 9.650 9.750 1,035,064 -0.34(-3.37%)
Jan 16, 2008 9.810 10.18 9.810 10.09 1,017,241 +0.29(+2.96%)
Jan 15, 2008 10.01 10.05 9.790 9.800 703,408 -0.28(-2.78%)
Jan 14, 2008 10.06 10.13 10.01 10.08 379,088 +0.07(+0.70%)
Jan 11, 2008 10.22 10.22 9.820 10.01 692,242 -0.31(-3.00%)
Jan 10, 2008 10.40 10.53 10.19 10.32 347,591 -0.13(-1.24%)
Jan 09, 2008 10.18 10.46 10.13 10.45 795,569 +0.28(+2.75%)
Jan 08, 2008 10.52 10.55 10.16 10.17 504,217 -0.32(-3.05%)
Jan 07, 2008 10.69 10.91 10.45 10.49 689,580 -0.16(-1.50%)
Jan 04, 2008 10.86 10.86 10.58 10.65 532,239 -0.28(-2.56%)
Jan 03, 2008 11.17 11.17 10.91 10.93 273,660 -0.22(-1.97%)
Jan 02, 2008 11.71 11.71 11.08 11.15 584,655 -0.58(-4.94%)
Jan 01, 2008 11.75 11.85 11.49 11.73 510,743 +0.00(+0.00%)
Dec 31, 2007 11.75 11.85 11.49 11.73 510,743 -0.06(-0.51%)
Dec 28, 2007 11.75 12.01 11.75 11.79 606,823 +0.07(+0.60%)
Dec 27, 2007 11.61 11.89 11.52 11.72 1,046,482 +0.04(+0.34%)
Dec 26, 2007 11.69 11.73 11.49 11.68 325,227 -0.06(-0.51%)
Dec 24, 2007 11.67 11.84 11.67 11.74 177,404 +0.10(+0.86%)
Dec 21, 2007 11.29 11.67 11.07 11.64 882,212 +0.63(+5.72%)
Dec 20, 2007 10.76 11.02 10.56 11.01 732,809 +0.31(+2.90%)
Dec 19, 2007 10.85 10.90 10.55 10.70 409,634 -0.18(-1.65%)
Dec 18, 2007 11.15 11.17 10.82 10.88 601,177 -0.22(-1.98%)
Dec 17, 2007 11.23 11.35 11.09 11.10 340,325 -0.19(-1.68%)
Dec 14, 2007 11.29 11.49 11.22 11.29 361,665 -0.21(-1.83%)
Dec 13, 2007 11.46 11.59 11.25 11.50 465,109 -0.03(-0.26%)
Dec 12, 2007 11.95 12.05 11.46 11.53 484,378 -0.20(-1.71%)
Dec 11, 2007 12.18 12.19 11.70 11.73 659,370 -0.44(-3.62%)
Dec 10, 2007 12.16 12.31 12.05 12.17 346,439 +0.02(+0.16%)
Dec 07, 2007 12.08 12.24 12.08 12.15 305,678 +0.09(+0.75%)
Dec 06, 2007 11.88 12.09 11.81 12.06 415,916 +0.15(+1.26%)
Dec 05, 2007 11.66 11.91 11.61 11.91 590,690 +0.35(+3.03%)
Dec 04, 2007 11.96 12.05 11.50 11.56 776,825 -0.44(-3.67%)
Dec 03, 2007 12.27 12.30 12.00 12.00 357,562 -0.32(-2.60%)
Nov 30, 2007 12.15 12.47 12.15 12.32 571,440 +0.22(+1.82%)
Nov 29, 2007 12.26 12.36 11.99 12.10 406,363 -0.19(-1.55%)
Nov 28, 2007 11.96 12.43 11.95 12.29 441,048 +0.40(+3.36%)
Nov 27, 2007 11.95 11.95 11.70 11.89 693,108 +0.13(+1.11%)
Nov 26, 2007 12.39 12.46 11.75 11.76 727,471 -0.61(-4.93%)
Nov 23, 2007 12.32 12.45 12.30 12.37 120,218 +0.10(+0.81%)
Nov 21, 2007 12.35 12.35 12.01 12.27 669,424 -0.13(-1.05%)
Nov 20, 2007 12.42 12.60 12.25 12.40 672,059 -0.02(-0.16%)
Nov 19, 2007 12.87 12.92 12.40 12.42 600,239 -0.50(-3.87%)
Nov 16, 2007 13.01 13.04 12.78 12.92 1,956,133 -0.09(-0.69%)
Nov 15, 2007 13.35 13.38 12.90 13.01 1,224,469 -0.31(-2.33%)
Nov 14, 2007 13.19 13.45 13.16 13.32 1,340,737 +0.17(+1.29%)
Nov 13, 2007 12.46 13.21 12.13 13.15 1,347,377 +0.99(+8.14%)
Nov 12, 2007 12.33 12.40 12.10 12.16 587,313 -0.14(-1.14%)
Nov 09, 2007 12.37 12.40 12.00 12.30 771,395 -0.04(-0.32%)
Nov 08, 2007 12.62 12.62 11.88 12.34 1,363,501 -0.17(-1.36%)
Nov 07, 2007 12.74 12.75 12.50 12.51 890,206 -0.38(-2.95%)
Nov 06, 2007 12.86 12.97 12.66 12.89 902,144 -0.02(-0.15%)
Nov 05, 2007 12.77 13.22 12.76 12.91 915,784 +0.01(+0.08%)
Nov 02, 2007 12.80 12.91 12.68 12.90 900,612 +0.10(+0.78%)
Nov 01, 2007 13.00 13.13 12.79 12.80 878,922 -0.34(-2.59%)
Oct 31, 2007 13.28 13.35 13.09 13.14 940,809 -0.11(-0.83%)
Oct 30, 2007 13.42 13.48 13.19 13.25 1,525,845 -0.15(-1.12%)
Oct 29, 2007 13.25 13.70 13.24 13.40 1,629,901 +0.39(+3.00%)
Oct 26, 2007 13.14 13.40 13.00 13.01 866,689 -0.13(-0.99%)
Oct 25, 2007 13.89 14.16 13.05 13.14 2,301,114 -1.03(-7.27%)
Oct 24, 2007 13.47 14.23 13.43 14.17 1,740,263 +0.75(+5.59%)
Oct 23, 2007 13.76 13.82 13.36 13.42 769,048 -0.34(-2.47%)
Oct 22, 2007 13.71 13.84 13.51 13.76 647,700 +0.15(+1.10%)
Oct 19, 2007 13.81 13.84 13.47 13.61 866,270 -0.25(-1.80%)
Oct 18, 2007 13.93 14.07 13.77 13.86 750,175 -0.15(-1.07%)
Oct 17, 2007 14.23 14.37 13.78 14.01 1,359,531 -0.20(-1.41%)
Oct 16, 2007 14.21 14.41 14.03 14.21 1,048,711 -0.05(-0.35%)
Oct 15, 2007 14.96 15.01 13.89 14.26 2,488,301 -0.72(-4.81%)
Oct 12, 2007 15.30 15.30 14.96 14.98 1,257,183 -0.28(-1.83%)
Oct 11, 2007 15.71 15.71 15.20 15.26 696,945 -0.33(-2.12%)
Oct 10, 2007 15.41 15.63 15.13 15.59 1,346,161 +0.14(+0.91%)
Oct 09, 2007 15.56 15.57 15.39 15.45 549,266 -0.09(-0.58%)
Oct 08, 2007 15.51 15.63 15.38 15.54 644,557 -0.03(-0.19%)
Oct 05, 2007 15.68 15.80 15.54 15.57 1,350,409 -0.09(-0.57%)
Oct 04, 2007 15.22 15.80 15.22 15.66 2,001,137 +0.52(+3.44%)
Oct 03, 2007 15.26 15.77 15.09 15.14 4,512,285 -0.17(-1.11%)
Oct 02, 2007 16.00 16.00 15.24 15.31 4,178,920 -0.58(-3.65%)
Oct 01, 2007 16.95 17.20 14.75 15.89 14,438,967 -3.90(-19.71%)
Sep 28, 2007 19.85 19.93 19.62 19.79 1,036,310 -0.10(-0.50%)
Sep 27, 2007 19.45 20.00 19.26 19.89 1,018,007 +0.53(+2.74%)
Sep 26, 2007 19.58 19.67 18.75 19.36 1,137,317 -0.14(-0.72%)
Sep 25, 2007 20.43 20.49 18.81 19.50 3,272,612 -1.05(-5.11%)
Sep 24, 2007 22.21 22.21 20.30 20.55 1,317,024 -1.63(-7.35%)
Sep 21, 2007 22.73 22.73 22.00 22.18 732,107 -0.41(-1.81%)
Sep 20, 2007 22.52 22.59 22.40 22.59 269,427 +0.05(+0.22%)
Sep 19, 2007 22.49 22.61 22.40 22.54 568,504 +0.14(+0.63%)
Sep 18, 2007 22.34 22.57 22.32 22.40 974,556 +0.18(+0.81%)
Sep 17, 2007 23.19 23.21 21.76 22.22 529,675 -0.94(-4.06%)
Sep 14, 2007 23.27 23.32 23.01 23.16 588,169 -0.29(-1.24%)
Sep 13, 2007 23.78 23.80 23.45 23.45 322,628 -0.35(-1.47%)
Sep 12, 2007 23.77 23.81 23.60 23.80 447,917 +0.01(+0.04%)
Sep 11, 2007 23.85 23.96 23.70 23.79 563,694 -0.07(-0.29%)
Sep 10, 2007 23.94 23.95 23.80 23.86 505,771 -0.07(-0.29%)
Sep 07, 2007 23.90 24.01 23.81 23.93 578,742 -0.12(-0.50%)
Sep 06, 2007 24.03 24.05 23.83 24.05 455,633 +0.03(+0.12%)
Sep 05, 2007 23.91 24.09 23.73 24.02 432,579 -0.18(-0.74%)
Sep 04, 2007 24.47 24.48 23.96 24.20 272,399 -0.30(-1.22%)
Aug 31, 2007 24.34 24.62 24.28 24.50 1,163,699 +0.16(+0.66%)
Aug 30, 2007 24.35 24.50 24.06 24.34 311,072 -0.12(-0.49%)
Aug 29, 2007 24.29 24.50 24.09 24.46 339,112 +0.18(+0.74%)
Aug 28, 2007 24.48 24.48 24.26 24.28 330,013 -0.17(-0.70%)
Aug 27, 2007 24.70 24.80 24.29 24.45 476,319 -0.24(-0.97%)
Aug 24, 2007 24.52 24.69 24.28 24.69 527,937 +0.15(+0.61%)
Aug 23, 2007 24.78 24.83 24.26 24.54 322,982 -0.12(-0.49%)
Aug 22, 2007 24.29 24.75 24.29 24.66 454,891 +0.50(+2.07%)
Aug 21, 2007 23.40 24.20 23.40 24.16 593,812 +0.72(+3.07%)
Aug 20, 2007 23.07 23.56 22.97 23.44 511,396 +0.40(+1.74%)
Aug 17, 2007 23.05 23.35 22.69 23.04 592,860 +0.48(+2.13%)
Aug 16, 2007 22.68 22.79 22.34 22.56 748,134 -0.04(-0.18%)
Aug 15, 2007 22.76 22.84 22.16 22.60 1,487,010 -0.16(-0.70%)
Aug 14, 2007 23.32 23.32 22.76 22.76 436,168 -0.41(-1.77%)
Aug 13, 2007 23.43 23.85 23.08 23.17 909,315 -0.19(-0.81%)
Aug 10, 2007 23.70 24.50 22.49 23.36 1,636,334 -0.50(-2.10%)
Aug 09, 2007 24.81 24.81 23.73 23.86 1,188,751 -1.13(-4.52%)
Aug 08, 2007 24.91 25.20 24.75 24.99 1,110,165 +0.07(+0.28%)
Aug 07, 2007 24.95 25.03 24.77 24.92 647,940 -0.03(-0.12%)
Aug 06, 2007 25.08 25.35 24.88 24.95 1,189,678 -0.22(-0.87%)
Aug 03, 2007 25.19 25.44 25.12 25.17 1,055,345 -0.16(-0.63%)
Aug 02, 2007 25.00 25.45 24.94 25.33 551,212 +0.30(+1.20%)
Aug 01, 2007 25.13 25.26 24.95 25.03 678,508 -0.13(-0.52%)
Jul 31, 2007 25.50 25.56 25.11 25.16 1,047,345 -0.16(-0.63%)
Jul 30, 2007 25.42 25.76 25.06 25.32 710,536 -0.13(-0.51%)
Jul 27, 2007 24.49 25.56 24.41 25.45 1,210,567 +0.88(+3.58%)
Jul 26, 2007 24.70 24.99 23.92 24.57 1,221,658 -1.00(-3.91%)
Jul 25, 2007 25.50 25.64 24.92 25.57 939,229 +0.21(+0.83%)
Jul 24, 2007 26.00 26.01 25.34 25.36 593,659 -0.65(-2.50%)
Jul 23, 2007 26.22 26.25 25.96 26.01 277,870 -0.20(-0.76%)
Jul 20, 2007 26.27 26.29 26.19 26.21 349,654 -0.06(-0.23%)
Jul 19, 2007 26.36 26.41 26.27 26.27 222,826 -0.07(-0.27%)
Jul 18, 2007 26.40 26.43 26.25 26.34 484,670 -0.06(-0.23%)
Jul 17, 2007 26.39 26.48 26.25 26.40 809,532 -0.05(-0.19%)
Jul 16, 2007 26.58 26.75 26.44 26.45 663,950 -0.15(-0.56%)
Jul 13, 2007 26.50 26.72 26.46 26.60 1,143,891 +0.11(+0.42%)
Jul 12, 2007 26.55 26.59 26.46 26.49 523,454 -0.05(-0.19%)
Jul 11, 2007 26.55 26.57 26.50 26.54 852,914 +0.02(+0.08%)
Jul 10, 2007 26.70 26.70 26.52 26.52 931,030 -0.14(-0.53%)
Jul 09, 2007 26.45 26.69 26.45 26.66 687,340 +0.21(+0.79%)
Jul 06, 2007 26.40 26.47 26.37 26.45 628,137 +0.09(+0.34%)
Jul 05, 2007 26.40 26.44 26.35 26.36 575,377 -0.01(-0.04%)
Jul 03, 2007 26.50 26.50 26.36 26.37 318,131 -0.05(-0.19%)
Jul 02, 2007 26.58 26.58 26.40 26.42 262,323 -0.03(-0.11%)
Jun 29, 2007 26.44 26.53 26.40 26.45 515,636 +0.05(+0.19%)
Jun 28, 2007 26.32 26.61 26.18 26.40 806,653 +0.12(+0.46%)
Jun 27, 2007 26.11 26.33 26.11 26.28 562,009 +0.12(+0.46%)
Jun 26, 2007 26.36 26.38 26.00 26.16 1,232,957 -0.15(-0.57%)
Jun 25, 2007 26.48 26.57 26.24 26.31 996,907 -0.17(-0.64%)
Jun 22, 2007 26.80 26.87 26.45 26.48 2,377,473 -0.39(-1.45%)
Jun 21, 2007 27.01 27.08 26.84 26.87 315,943 -0.22(-0.81%)
Jun 20, 2007 27.06 27.15 26.98 27.09 423,500 +0.03(+0.11%)
Jun 19, 2007 27.03 27.12 26.97 27.06 680,300 -0.03(-0.11%)
Jun 18, 2007 27.50 27.50 27.03 27.09 628,600 -0.46(-1.67%)
Jun 15, 2007 27.54 27.56 27.28 27.55 847,500 +0.11(+0.40%)
Jun 14, 2007 27.32 27.44 27.27 27.44 480,200 +0.06(+0.22%)
Jun 13, 2007 27.24 27.44 27.24 27.38 397,600 +0.16(+0.59%)
Jun 12, 2007 27.21 27.31 27.12 27.22 547,200 -0.14(-0.51%)
Jun 11, 2007 27.35 27.48 27.10 27.36 245,647 -0.11(-0.40%)
Jun 08, 2007 27.26 27.53 27.24 27.47 365,436 +0.24(+0.88%)
Jun 07, 2007 27.52 27.60 27.11 27.23 1,443,686 -0.33(-1.20%)
Jun 06, 2007 27.69 27.70 27.46 27.56 437,002 -0.01(-0.04%)
Jun 05, 2007 27.69 27.96 27.48 27.57 757,275 -0.26(-0.93%)
Jun 04, 2007 27.90 27.96 27.80 27.83 439,432 -0.20(-0.71%)
Jun 01, 2007 27.80 28.09 27.67 28.03 463,341 +0.23(+0.83%)
May 31, 2007 28.00 28.12 27.69 27.80 1,552,657 -0.29(-1.03%)
May 30, 2007 27.75 28.25 27.54 28.09 843,369 +0.35(+1.26%)
May 29, 2007 27.65 27.76 27.21 27.74 947,689 +0.06(+0.22%)
May 25, 2007 27.75 27.75 27.60 27.68 662,992 -0.03(-0.11%)
May 24, 2007 27.78 27.78 27.59 27.71 758,915 -0.13(-0.47%)
May 23, 2007 27.93 28.00 27.63 27.84 1,131,109 -0.16(-0.57%)
May 22, 2007 27.91 28.07 27.91 28.00 718,639 -0.04(-0.14%)
May 21, 2007 27.44 28.07 27.41 28.04 1,910,095 +0.26(+0.94%)
May 18, 2007 27.82 27.95 27.57 27.78 1,961,559 -0.17(-0.61%)
May 17, 2007 27.68 27.98 27.18 27.95 11,826,616 +4.28(+18.08%)
May 16, 2007 23.89 23.97 23.53 23.67 499,603 -0.09(-0.38%)
May 15, 2007 24.03 24.18 23.69 23.76 530,230 -0.13(-0.54%)
May 14, 2007 24.50 24.55 23.88 23.89 576,301 -0.60(-2.45%)
May 11, 2007 24.57 24.78 24.46 24.49 789,750 -0.27(-1.09%)
May 10, 2007 24.30 25.00 24.01 24.76 854,746 +0.53(+2.19%)
May 09, 2007 24.49 24.61 24.14 24.23 427,853 -0.32(-1.30%)
May 08, 2007 23.20 25.00 23.20 24.55 774,818 +1.33(+5.73%)
May 07, 2007 23.47 23.56 23.21 23.22 395,276 -0.28(-1.19%)
May 04, 2007 22.94 23.53 22.94 23.50 489,936 +0.49(+2.13%)
May 03, 2007 23.14 23.14 22.91 23.01 324,572 -0.07(-0.30%)
May 02, 2007 22.59 23.22 22.57 23.08 472,605 +0.49(+2.17%)
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.