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 (%)
Oct 31, 2005 21.30 21.41 21.12 21.34 510,416 +0.05(+0.23%)
Oct 28, 2005 21.02 21.32 21.02 21.29 742,680 +0.23(+1.09%)
Oct 27, 2005 21.11 21.27 20.82 21.06 647,274 -0.15(-0.71%)
Oct 26, 2005 20.97 21.38 20.97 21.21 830,521 +0.23(+1.10%)
Oct 25, 2005 20.98 21.00 20.66 20.98 800,582 +0.15(+0.72%)
Oct 24, 2005 21.56 22.84 20.78 20.83 3,258,851 +0.79(+3.94%)
Oct 21, 2005 19.82 20.10 19.66 20.04 1,105,943 +0.25(+1.26%)
Oct 20, 2005 20.10 20.15 19.30 19.79 1,880,482 +0.59(+3.07%)
Oct 19, 2005 18.75 19.24 18.75 19.20 795,095 +0.34(+1.80%)
Oct 18, 2005 18.70 18.99 18.65 18.86 572,083 +0.18(+0.96%)
Oct 17, 2005 18.70 18.72 18.49 18.68 293,246 -0.05(-0.27%)
Oct 14, 2005 18.65 18.82 18.37 18.73 455,060 +0.10(+0.54%)
Oct 13, 2005 18.79 18.80 18.36 18.63 666,196 -0.13(-0.69%)
Oct 12, 2005 18.97 19.10 18.74 18.76 1,005,934 -0.24(-1.26%)
Oct 11, 2005 19.05 19.24 19.00 19.00 491,943 -0.07(-0.37%)
Oct 10, 2005 19.30 19.30 19.05 19.07 252,257 -0.15(-0.78%)
Oct 07, 2005 19.21 19.37 19.10 19.22 389,402 +0.07(+0.37%)
Oct 06, 2005 19.31 19.58 18.95 19.15 469,203 -0.18(-0.93%)
Oct 05, 2005 19.70 19.83 19.22 19.33 688,302 -0.43(-2.18%)
Oct 04, 2005 19.10 20.07 19.01 19.76 2,205,789 +0.83(+4.38%)
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.