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 (%)
Nov 30, 2009	11.62	11.62	11.36	11.54	487,672	-0.13(-1.11%)
Nov 27, 2009	11.54	11.88	11.53	11.67	199,585	-0.21(-1.77%)
Nov 25, 2009	12.01	12.17	11.86	11.88	175,688	-0.10(-0.83%)
Nov 24, 2009	12.23	12.33	11.88	11.98	357,111	-0.21(-1.72%)
Nov 23, 2009	12.04	12.42	12.03	12.19	374,820	+0.20(+1.67%)
Nov 20, 2009	11.89	12.00	11.74	11.99	352,937	+0.02(+0.17%)
Nov 19, 2009	12.20	12.20	11.82	11.97	337,108	-0.27(-2.21%)
Nov 18, 2009	12.33	12.43	12.07	12.24	271,546	-0.08(-0.65%)
Nov 17, 2009	12.35	12.41	12.18	12.32	293,986	-0.17(-1.36%)
Nov 16, 2009	12.15	12.67	12.09	12.49	571,393	+0.40(+3.31%)
Nov 13, 2009	11.94	12.22	11.75	12.09	760,743	+0.31(+2.63%)
Nov 12, 2009	12.10	12.30	11.74	11.78	360,248	-0.31(-2.56%)
Nov 11, 2009	12.17	12.18	11.97	12.09	384,539	+0.04(+0.33%)
Nov 10, 2009	12.12	12.17	11.98	12.05	487,233	-0.09(-0.74%)
Nov 09, 2009	11.91	12.15	11.76	12.14	385,173	+0.32(+2.71%)
Nov 06, 2009	11.71	11.94	11.58	11.82	401,168	+0.06(+0.51%)
Nov 05, 2009	11.66	11.93	11.59	11.76	733,499	+0.27(+2.35%)
Nov 04, 2009	11.46	11.90	11.35	11.49	934,143	+0.03(+0.26%)
Nov 03, 2009	11.42	11.58	11.28	11.46	901,771	-0.05(-0.43%)

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.