Indicators

Acxiom Cp (NQ: ACXM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	9.060	10.50	8.830	9.510	1,070,256	+0.91(+10.58%)
Jan 29, 2009	8.750	8.850	8.410	8.600	397,641	-0.25(-2.82%)
Jan 28, 2009	8.810	8.910	8.735	8.850	240,657	+0.15(+1.72%)
Jan 27, 2009	8.730	8.970	8.650	8.700	360,813	-0.03(-0.34%)
Jan 26, 2009	8.520	8.830	8.510	8.730	198,376	+0.21(+2.46%)
Jan 23, 2009	8.350	8.750	8.280	8.520	406,911	+0.15(+1.79%)
Jan 22, 2009	8.510	8.630	8.100	8.370	233,385	-0.33(-3.79%)
Jan 21, 2009	7.980	8.750	7.840	8.700	367,206	+0.78(+9.85%)
Jan 20, 2009	8.860	9.100	7.920	7.920	494,904	-1.08(-12.00%)
Jan 16, 2009	8.770	9.040	8.400	9.000	552,501	+0.25(+2.86%)
Jan 15, 2009	8.570	8.750	8.160	8.750	457,376	+0.13(+1.51%)
Jan 14, 2009	8.540	8.730	8.350	8.620	447,474	-0.04(-0.46%)
Jan 13, 2009	8.640	8.685	8.400	8.660	348,654	+0.07(+0.81%)
Jan 12, 2009	8.610	8.650	8.460	8.590	269,194	+0.00(+0.00%)
Jan 09, 2009	9.010	9.120	8.540	8.590	483,888	-0.47(-5.19%)
Jan 08, 2009	8.980	9.270	8.890	9.060	712,287	+0.04(+0.44%)
Jan 07, 2009	8.590	9.030	8.470	9.020	761,609	+0.30(+3.44%)
Jan 06, 2009	8.400	8.770	8.380	8.720	580,341	+0.40(+4.81%)
Jan 05, 2009	8.040	8.320	7.850	8.320	490,092	+0.29(+3.61%)

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.