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 (%)
Dec 31, 2008 7.810 8.170 7.350 8.110 600,939 +0.28(+3.58%)
Dec 30, 2008 7.300 7.830 7.150 7.830 546,172 +0.58(+8.00%)
Dec 29, 2008 7.710 7.890 7.120 7.250 393,440 -0.47(-6.09%)
Dec 26, 2008 7.660 7.960 7.430 7.720 93,185 +0.06(+0.78%)
Dec 24, 2008 7.580 7.810 7.520 7.660 105,175 +0.06(+0.79%)
Dec 23, 2008 8.160 8.400 7.550 7.600 399,160 -0.53(-6.52%)
Dec 22, 2008 8.610 8.610 7.870 8.130 347,280 -0.46(-5.36%)
Dec 19, 2008 8.540 8.820 8.390 8.590 987,086 +0.19(+2.26%)
Dec 18, 2008 8.430 8.665 8.240 8.400 423,291 -0.03(-0.36%)
Dec 17, 2008 7.820 8.510 7.630 8.430 643,770 +0.53(+6.71%)
Dec 16, 2008 7.300 7.930 7.180 7.900 660,348 +0.67(+9.27%)
Dec 15, 2008 7.610 7.610 7.120 7.230 474,547 -0.35(-4.62%)
Dec 12, 2008 7.160 7.610 7.160 7.580 500,277 +0.27(+3.69%)
Dec 11, 2008 7.450 7.660 7.190 7.310 704,591 -0.26(-3.43%)
Dec 10, 2008 7.340 7.690 7.340 7.570 527,096 +0.28(+3.84%)
Dec 09, 2008 7.200 7.530 7.070 7.290 576,554 +0.04(+0.55%)
Dec 08, 2008 7.290 7.490 7.100 7.250 961,332 +0.15(+2.11%)
Dec 05, 2008 6.630 7.200 6.540 7.100 756,828 +0.42(+6.29%)
Dec 04, 2008 6.930 7.240 6.570 6.680 917,953 -0.34(-4.84%)
Dec 03, 2008 6.760 7.100 6.610 7.020 668,735 +0.17(+2.48%)
Dec 02, 2008 6.710 6.950 6.570 6.850 759,704 +0.25(+3.79%)
Dec 01, 2008 7.310 7.450 6.600 6.600 993,713 -0.91(-12.12%)
Nov 28, 2008 7.470 7.540 7.230 7.510 176,767 -0.04(-0.53%)
Nov 26, 2008 7.190 7.590 6.850 7.550 777,313 +0.37(+5.15%)
Nov 25, 2008 7.290 7.310 6.960 7.180 843,061 -0.02(-0.28%)
Nov 24, 2008 7.080 7.250 6.970 7.200 929,430 +0.22(+3.15%)
Nov 21, 2008 6.850 7.100 6.360 6.980 1,209,387 +0.24(+3.56%)
Nov 20, 2008 6.710 7.100 6.640 6.740 933,059 -0.05(-0.74%)
Nov 19, 2008 7.110 7.270 6.780 6.790 781,994 -0.35(-4.90%)
Nov 18, 2008 6.960 7.220 6.810 7.140 1,251,480 +0.14(+2.00%)
Nov 17, 2008 6.560 7.160 6.560 7.000 1,280,025 +0.22(+3.24%)
Nov 14, 2008 6.960 7.190 6.750 6.780 1,520,145 -0.32(-4.51%)
Nov 13, 2008 6.350 7.100 6.350 7.100 1,307,294 +0.13(+1.87%)
Nov 12, 2008 7.260 7.470 6.950 6.970 804,999 -0.41(-5.56%)
Nov 11, 2008 7.590 7.640 7.320 7.380 913,331 -0.23(-3.02%)
Nov 10, 2008 7.400 7.720 7.110 7.610 957,242 +0.37(+5.11%)
Nov 07, 2008 6.960 7.470 6.960 7.240 709,492 +0.32(+4.62%)
Nov 06, 2008 7.470 7.490 6.680 6.920 3,105,277 -0.62(-8.22%)
Nov 05, 2008 7.790 8.210 7.510 7.540 760,806 -0.40(-5.04%)
Nov 04, 2008 7.820 8.120 7.640 7.940 1,411,907 +0.20(+2.58%)
Nov 03, 2008 7.990 8.010 7.690 7.740 933,420 -0.12(-1.53%)
Oct 31, 2008 8.200 8.200 7.660 7.860 1,125,824 -0.39(-4.73%)
Oct 30, 2008 8.550 8.600 7.870 8.250 592,501 +0.01(+0.12%)
Oct 29, 2008 8.110 8.650 7.780 8.240 787,781 +0.24(+3.00%)
Oct 28, 2008 7.280 8.040 7.250 8.000 771,262 +0.89(+12.52%)
Oct 27, 2008 7.490 7.850 7.080 7.110 438,825 -0.38(-5.07%)
Oct 24, 2008 7.350 8.460 7.080 7.490 512,625 -0.45(-5.67%)
Oct 23, 2008 8.350 8.650 7.620 7.940 512,722 -0.42(-5.02%)
Oct 22, 2008 8.610 8.920 8.260 8.360 342,484 -0.45(-5.11%)
Oct 21, 2008 8.870 9.100 8.500 8.810 421,551 -0.20(-2.22%)
Oct 20, 2008 8.740 9.040 8.340 9.010 468,122 +0.34(+3.92%)
Oct 17, 2008 8.940 10.16 8.410 8.670 934,725 -0.66(-7.07%)
Oct 16, 2008 9.250 9.540 8.440 9.330 828,960 +0.01(+0.11%)
Oct 15, 2008 10.30 10.97 9.130 9.320 1,386,956 -1.37(-12.82%)
Oct 14, 2008 10.90 11.38 10.21 10.69 942,693 -0.11(-1.02%)
Oct 13, 2008 9.410 10.80 9.410 10.80 764,045 +1.78(+19.73%)
Oct 10, 2008 8.000 9.540 6.840 9.020 1,156,664 +0.66(+7.89%)
Oct 09, 2008 9.960 10.34 8.360 8.360 745,612 -1.38(-14.17%)
Oct 08, 2008 10.13 10.61 9.450 9.740 796,637 -0.65(-6.26%)
Oct 07, 2008 11.62 11.93 10.36 10.39 569,069 -1.14(-9.89%)
Oct 06, 2008 11.28 11.54 10.61 11.53 706,743 +0.14(+1.23%)
Oct 03, 2008 12.01 12.27 11.37 11.39 494,947 -0.42(-3.56%)
Oct 02, 2008 12.43 12.93 11.74 11.81 369,556 -0.68(-5.44%)
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.