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 (%)
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%)
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.