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 29, 2006 25.56 25.76 25.50 25.65 259,254 +0.00(+0.00%)
Dec 28, 2006 25.80 25.80 25.58 25.65 164,252 -0.13(-0.50%)
Dec 27, 2006 25.71 25.83 25.63 25.78 258,750 +0.17(+0.66%)
Dec 26, 2006 25.32 25.75 25.32 25.61 146,984 +0.27(+1.07%)
Dec 22, 2006 25.44 25.48 25.32 25.34 121,147 -0.02(-0.08%)
Dec 21, 2006 25.65 25.77 25.30 25.36 276,949 -0.24(-0.94%)
Dec 20, 2006 25.58 25.63 25.35 25.60 391,863 +0.13(+0.51%)
Dec 19, 2006 25.58 25.63 25.39 25.47 311,028 -0.17(-0.66%)
Dec 18, 2006 25.70 25.81 25.55 25.64 193,348 -0.13(-0.50%)
Dec 15, 2006 25.78 25.89 25.66 25.77 460,145 +0.10(+0.39%)
Dec 14, 2006 25.67 25.88 25.67 25.67 191,213 -0.05(-0.19%)
Dec 13, 2006 25.43 25.75 25.43 25.72 244,215 +0.30(+1.18%)
Dec 12, 2006 25.30 25.50 25.19 25.42 307,441 +0.12(+0.47%)
Dec 11, 2006 25.31 25.45 25.20 25.30 111,375 -0.04(-0.16%)
Dec 08, 2006 25.02 25.64 25.02 25.34 345,047 +0.23(+0.92%)
Dec 07, 2006 25.12 25.42 25.10 25.11 214,696 -0.04(-0.16%)
Dec 06, 2006 25.04 25.32 24.93 25.15 296,725 +0.10(+0.40%)
Dec 05, 2006 25.10 25.20 25.00 25.05 602,053 +0.05(+0.20%)
Dec 04, 2006 24.80 25.26 24.80 25.00 336,223 +0.18(+0.73%)
Dec 01, 2006 24.95 25.04 24.56 24.82 284,139 -0.10(-0.40%)
Nov 30, 2006 24.75 25.07 24.75 24.92 428,700 +0.13(+0.52%)
Nov 29, 2006 24.58 24.89 24.54 24.79 249,143 +0.20(+0.81%)
Nov 28, 2006 24.35 24.66 24.35 24.59 484,871 +0.13(+0.53%)
Nov 27, 2006 24.74 24.98 24.24 24.46 594,474 -0.38(-1.53%)
Nov 24, 2006 24.94 24.94 24.62 24.84 65,424 -0.06(-0.24%)
Nov 22, 2006 24.92 24.94 24.72 24.90 271,382 +0.06(+0.24%)
Nov 21, 2006 25.17 25.33 24.72 24.84 417,353 -0.29(-1.15%)
Nov 20, 2006 25.25 25.26 25.03 25.13 207,449 -0.11(-0.44%)
Nov 17, 2006 25.68 25.68 25.19 25.24 213,210 -0.46(-1.79%)
Nov 16, 2006 25.64 25.70 25.45 25.70 214,505 +0.13(+0.51%)
Nov 15, 2006 25.45 25.57 25.36 25.57 164,952 +0.07(+0.27%)
Nov 14, 2006 25.39 25.50 25.31 25.50 214,069 +0.03(+0.12%)
Nov 13, 2006 25.08 25.50 25.05 25.47 296,219 +0.30(+1.19%)
Nov 10, 2006 25.00 25.21 25.00 25.17 109,514 +0.15(+0.60%)
Nov 09, 2006 25.00 25.12 24.87 25.02 205,855 +0.02(+0.08%)
Nov 08, 2006 24.81 25.09 24.64 25.00 397,827 +0.02(+0.08%)
Nov 07, 2006 25.10 25.21 24.90 24.98 493,669 -0.14(-0.56%)
Nov 06, 2006 24.70 25.24 24.70 25.12 289,349 +0.33(+1.33%)
Nov 03, 2006 24.81 24.98 24.74 24.79 379,704 -0.21(-0.84%)
Nov 02, 2006 24.62 25.00 24.57 25.00 278,577 +0.30(+1.21%)
Nov 01, 2006 24.78 24.78 24.63 24.70 581,842 -0.05(-0.20%)
Oct 31, 2006 24.51 25.11 24.50 24.75 1,245,189 -0.12(-0.48%)
Oct 30, 2006 24.72 24.96 24.72 24.87 420,718 +0.04(+0.16%)
Oct 27, 2006 24.95 25.09 24.82 24.83 327,956 -0.12(-0.48%)
Oct 26, 2006 24.10 25.25 24.09 24.95 421,760 -0.06(-0.24%)
Oct 25, 2006 24.99 25.08 24.80 25.01 333,726 +0.13(+0.52%)
Oct 24, 2006 25.35 25.47 24.84 24.88 350,622 -0.41(-1.62%)
Oct 23, 2006 24.77 25.50 24.77 25.29 375,746 +0.42(+1.69%)
Oct 20, 2006 25.00 25.08 24.85 24.87 174,771 -0.11(-0.44%)
Oct 19, 2006 25.09 25.27 24.93 24.98 327,389 -0.09(-0.36%)
Oct 18, 2006 24.84 25.14 24.84 25.07 384,854 +0.21(+0.84%)
Oct 17, 2006 24.86 24.93 24.74 24.86 493,942 -0.14(-0.56%)
Oct 16, 2006 24.90 25.13 24.81 25.00 242,584 +0.03(+0.12%)
Oct 13, 2006 24.80 25.00 24.77 24.97 389,503 +0.09(+0.36%)
Oct 12, 2006 25.04 25.05 24.73 24.88 568,457 -0.22(-0.88%)
Oct 11, 2006 24.75 25.19 24.75 25.10 856,516 +0.27(+1.09%)
Oct 10, 2006 25.07 25.12 24.79 24.83 1,269,771 -0.30(-1.19%)
Oct 09, 2006 24.88 25.18 24.79 25.13 319,619 +0.12(+0.48%)
Oct 06, 2006 24.62 25.03 24.51 25.01 658,070 +0.27(+1.09%)
Oct 05, 2006 24.57 24.74 24.39 24.74 426,562 +0.02(+0.08%)
Oct 04, 2006 24.25 24.74 24.24 24.72 537,298 +0.32(+1.31%)
Oct 03, 2006 24.49 24.57 24.28 24.40 553,023 -0.05(-0.20%)
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.