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 (%)
Feb 27, 2009 8.310 8.730 8.270 8.280 626,209 -0.14(-1.66%)
Feb 26, 2009 8.750 8.750 8.390 8.420 248,001 -0.24(-2.77%)
Feb 25, 2009 8.770 8.860 8.260 8.660 493,530 -0.07(-0.80%)
Feb 24, 2009 8.610 8.770 8.540 8.730 542,152 +0.18(+2.11%)
Feb 23, 2009 8.970 9.190 8.530 8.550 723,799 -0.37(-4.15%)
Feb 20, 2009 8.900 9.110 8.670 8.920 526,052 -0.16(-1.76%)
Feb 19, 2009 9.170 9.300 9.030 9.080 534,517 -0.06(-0.66%)
Feb 18, 2009 9.310 9.420 9.140 9.140 695,812 -0.16(-1.72%)
Feb 17, 2009 8.990 9.380 8.860 9.300 597,598 -0.10(-1.06%)
Feb 13, 2009 8.730 9.670 8.670 9.400 692,887 -0.11(-1.16%)
Feb 12, 2009 9.440 9.610 9.300 9.510 726,551 +0.09(+0.96%)
Feb 11, 2009 9.470 9.710 9.380 9.420 775,079 +0.02(+0.21%)
Feb 10, 2009 9.810 10.11 9.350 9.400 605,617 -0.45(-4.57%)
Feb 09, 2009 9.780 10.25 9.730 9.850 890,711 -0.06(-0.61%)
Feb 06, 2009 9.840 10.10 9.720 9.910 785,920 +0.03(+0.30%)
Feb 05, 2009 10.11 10.30 9.860 9.880 671,451 -0.27(-2.66%)
Feb 04, 2009 10.40 10.69 10.11 10.15 556,888 -0.21(-2.03%)
Feb 03, 2009 10.38 10.76 10.18 10.36 1,190,762 +0.08(+0.78%)
Feb 02, 2009 9.430 10.44 9.005 10.28 791,723 +0.77(+8.10%)
Jan 30, 2009 9.060 10.50 8.830 9.510 1,070,256 +0.91(+10.58%)
Jan 29, 2009 8.750 8.850 8.410 8.600 397,641 -0.25(-2.82%)
Jan 28, 2009 8.810 8.910 8.735 8.850 240,657 +0.15(+1.72%)
Jan 27, 2009 8.730 8.970 8.650 8.700 360,813 -0.03(-0.34%)
Jan 26, 2009 8.520 8.830 8.510 8.730 198,376 +0.21(+2.46%)
Jan 23, 2009 8.350 8.750 8.280 8.520 406,911 +0.15(+1.79%)
Jan 22, 2009 8.510 8.630 8.100 8.370 233,385 -0.33(-3.79%)
Jan 21, 2009 7.980 8.750 7.840 8.700 367,206 +0.78(+9.85%)
Jan 20, 2009 8.860 9.100 7.920 7.920 494,904 -1.08(-12.00%)
Jan 16, 2009 8.770 9.040 8.400 9.000 552,501 +0.25(+2.86%)
Jan 15, 2009 8.570 8.750 8.160 8.750 457,376 +0.13(+1.51%)
Jan 14, 2009 8.540 8.730 8.350 8.620 447,474 -0.04(-0.46%)
Jan 13, 2009 8.640 8.685 8.400 8.660 348,654 +0.07(+0.81%)
Jan 12, 2009 8.610 8.650 8.460 8.590 269,194 +0.00(+0.00%)
Jan 09, 2009 9.010 9.120 8.540 8.590 483,888 -0.47(-5.19%)
Jan 08, 2009 8.980 9.270 8.890 9.060 712,287 +0.04(+0.44%)
Jan 07, 2009 8.590 9.030 8.470 9.020 761,609 +0.30(+3.44%)
Jan 06, 2009 8.400 8.770 8.380 8.720 580,341 +0.40(+4.81%)
Jan 05, 2009 8.040 8.320 7.850 8.320 490,092 +0.29(+3.61%)
Jan 02, 2009 8.100 8.100 7.880 8.030 267,926 -0.08(-0.99%)
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%)
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.