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, 2013 32.93 33.50 32.87 33.23 0 +0.35(+1.06%)
Oct 30, 2013 33.61 33.74 32.77 32.88 284,130 -0.72(-2.14%)
Oct 29, 2013 33.09 33.61 33.03 33.60 299,786 +0.52(+1.57%)
Oct 28, 2013 32.73 33.09 32.45 33.08 0 +0.29(+0.88%)
Oct 25, 2013 32.92 33.00 32.17 32.79 0 -0.10(-0.30%)
Oct 24, 2013 32.44 32.99 32.21 32.89 398,207 +0.44(+1.36%)
Oct 23, 2013 32.00 32.46 31.67 32.45 298,478 +0.18(+0.56%)
Oct 22, 2013 32.40 32.89 32.16 32.27 625,327 -0.08(-0.25%)
Oct 21, 2013 32.41 32.60 32.13 32.35 787,036 -0.12(-0.37%)
Oct 18, 2013 32.00 32.49 31.72 32.47 681,343 +0.58(+1.82%)
Oct 17, 2013 30.62 31.96 30.56 31.89 950,288 +0.98(+3.17%)
Oct 16, 2013 30.04 30.98 29.86 30.91 771,927 +1.11(+3.72%)
Oct 15, 2013 30.40 30.40 29.77 29.80 335,877 -0.68(-2.23%)
Oct 14, 2013 29.73 30.51 29.73 30.48 458,933 +0.55(+1.84%)
Oct 11, 2013 29.39 30.06 29.36 29.93 0 +0.41(+1.39%)
Oct 10, 2013 29.17 29.82 29.17 29.52 466,092 +0.42(+1.44%)
Oct 09, 2013 29.56 29.67 28.85 29.10 616,414 -0.38(-1.29%)
Oct 08, 2013 29.77 30.00 29.27 29.48 542,722 -0.34(-1.14%)
Oct 07, 2013 29.66 30.19 29.50 29.82 699,810 -0.09(-0.30%)
Oct 04, 2013 28.32 30.49 28.30 29.91 0 -0.27(-0.89%)
Oct 03, 2013 28.75 30.31 28.50 30.18 0 +1.33(+4.61%)
Oct 02, 2013 28.49 28.96 28.29 28.85 447,748 +0.09(+0.31%)
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.