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 (%)
Nov 30, 2010 17.22 17.32 16.97 17.03 452,552 -0.43(-2.46%)
Nov 29, 2010 17.23 17.54 16.85 17.46 374,475 +0.04(+0.23%)
Nov 26, 2010 17.31 17.61 17.02 17.42 62,221 -0.07(-0.40%)
Nov 24, 2010 17.06 17.49 17.49 17.49 179,579 +0.61(+3.61%)
Nov 23, 2010 16.78 16.97 16.60 16.88 271,889 -0.37(-2.14%)
Nov 22, 2010 17.02 17.33 16.89 17.25 242,298 +0.09(+0.52%)
Nov 19, 2010 17.45 17.45 17.10 17.16 269,408 -0.36(-2.05%)
Nov 18, 2010 16.81 17.57 16.81 17.52 514,265 +0.94(+5.67%)
Nov 17, 2010 16.58 16.79 16.40 16.58 185,304 +0.04(+0.24%)
Nov 16, 2010 16.83 17.02 16.39 16.54 307,464 -0.49(-2.88%)
Nov 15, 2010 17.12 17.27 17.00 17.03 242,261 -0.04(-0.23%)
Nov 12, 2010 17.21 17.43 17.00 17.07 268,085 -0.34(-1.95%)
Nov 11, 2010 17.62 17.62 17.33 17.41 200,644 -0.41(-2.30%)
Nov 10, 2010 17.58 17.86 17.37 17.82 307,059 +0.23(+1.31%)
Nov 09, 2010 17.92 17.98 17.53 17.59 162,883 -0.32(-1.79%)
Nov 08, 2010 17.97 18.02 17.69 17.91 294,527 -0.10(-0.56%)
Nov 05, 2010 18.00 18.07 17.81 18.01 289,898 -0.02(-0.11%)
Nov 04, 2010 18.12 18.30 17.92 18.03 517,949 +0.04(+0.22%)
Nov 03, 2010 17.84 18.00 17.57 17.99 334,697 +0.14(+0.78%)
Nov 02, 2010 17.80 17.95 17.71 17.85 329,742 +0.31(+1.77%)
Nov 01, 2010 17.69 18.04 17.36 17.54 262,065 -0.01(-0.06%)
Oct 29, 2010 17.38 17.72 17.27 17.55 292,359 +0.06(+0.34%)
Oct 28, 2010 17.50 17.63 17.18 17.49 675,308 +0.11(+0.63%)
Oct 27, 2010 17.50 17.50 16.98 17.38 693,602 -0.63(-3.50%)
Oct 25, 2010 18.37 18.41 17.96 18.01 613,269 -0.19(-1.04%)
Oct 22, 2010 18.19 18.22 18.04 18.20 473,770 +0.11(+0.61%)
Oct 21, 2010 17.94 18.32 17.75 18.09 1,017,875 +0.20(+1.12%)
Oct 20, 2010 17.51 18.12 17.01 17.89 255,765 +0.50(+2.88%)
Oct 19, 2010 17.63 17.83 17.12 17.39 712,433 -0.61(-3.39%)
Oct 18, 2010 17.95 18.36 17.78 18.00 1,162,180 +0.08(+0.45%)
Oct 15, 2010 17.98 18.12 17.80 17.92 770,837 +0.18(+1.01%)
Oct 14, 2010 17.51 17.78 17.44 17.74 544,886 +0.13(+0.74%)
Oct 13, 2010 17.10 17.70 17.00 17.61 750,844 +0.60(+3.53%)
Oct 12, 2010 16.58 17.05 16.26 17.01 528,605 +0.33(+1.98%)
Oct 11, 2010 16.38 16.82 16.38 16.68 217,355 +0.24(+1.46%)
Oct 08, 2010 16.33 16.56 16.20 16.44 385,651 +0.09(+0.55%)
Oct 07, 2010 16.34 16.47 16.21 16.35 323,254 +0.15(+0.93%)
Oct 06, 2010 16.28 16.32 16.00 16.20 447,331 -0.08(-0.49%)
Oct 05, 2010 15.84 16.34 15.70 16.28 527,779 +0.69(+4.43%)
Oct 04, 2010 15.83 15.99 15.38 15.59 430,321 -0.34(-2.13%)
Oct 01, 2010 16.00 16.06 15.76 15.93 387,260 +0.07(+0.44%)
Sep 30, 2010 15.99 16.19 15.75 15.86 620,831 +0.06(+0.38%)
Sep 29, 2010 15.69 15.88 15.59 15.80 519,796 -0.01(-0.06%)
Sep 28, 2010 15.07 16.13 14.99 15.81 1,012,264 +0.80(+5.33%)
Sep 27, 2010 15.11 15.27 14.85 15.01 251,775 -0.06(-0.40%)
Sep 24, 2010 14.61 15.09 14.51 15.07 358,174 +0.74(+5.16%)
Sep 23, 2010 14.56 14.66 14.31 14.33 624,938 -0.36(-2.45%)
Sep 22, 2010 15.05 15.24 14.64 14.69 426,465 -0.43(-2.84%)
Sep 21, 2010 15.65 15.65 14.99 15.12 364,662 -0.50(-3.20%)
Sep 20, 2010 15.11 15.68 14.95 15.62 405,476 +0.53(+3.51%)
Sep 17, 2010 15.27 15.38 14.88 15.09 495,219 +0.01(+0.07%)
Sep 15, 2010 15.28 15.47 15.03 15.08 706,104 -0.28(-1.82%)
Sep 14, 2010 16.00 16.12 15.35 15.36 658,653 -0.72(-4.48%)
Sep 13, 2010 15.35 16.17 15.28 16.08 1,431,212 +0.95(+6.28%)
Sep 10, 2010 14.30 15.13 14.19 15.13 1,042,585 +0.85(+5.95%)
Sep 09, 2010 13.99 14.31 13.89 14.28 766,111 +0.41(+2.96%)
Sep 08, 2010 13.73 13.93 13.73 13.87 507,328 +0.20(+1.46%)
Sep 07, 2010 13.76 13.79 13.60 13.67 629,270 -0.13(-0.94%)
Sep 03, 2010 13.41 13.81 13.33 13.80 524,422 +0.64(+4.86%)
Sep 02, 2010 12.85 13.20 12.75 13.16 377,368 +0.26(+2.02%)
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.