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 (%)
May 31, 2006 23.27 23.73 23.11 23.58 478,214 +0.45(+1.95%)
May 30, 2006 23.52 23.67 23.11 23.13 293,845 -0.50(-2.12%)
May 26, 2006 23.64 23.81 23.40 23.63 139,709 +0.03(+0.13%)
May 25, 2006 23.20 23.60 23.05 23.60 644,262 +0.62(+2.70%)
May 24, 2006 22.88 23.28 22.80 22.98 715,760 +0.10(+0.44%)
May 23, 2006 23.38 23.64 22.86 22.88 357,351 -0.35(-1.51%)
May 22, 2006 23.17 23.59 22.84 23.23 546,781 -0.10(-0.43%)
May 19, 2006 23.24 23.50 22.95 23.33 692,979 +0.04(+0.17%)
May 18, 2006 23.90 24.30 23.17 23.29 846,792 -0.64(-2.67%)
May 17, 2006 24.20 24.40 23.84 23.93 426,032 -0.43(-1.77%)
May 16, 2006 24.49 24.49 23.88 24.36 550,297 -0.04(-0.16%)
May 15, 2006 24.22 24.51 23.94 24.40 409,657 +0.08(+0.33%)
May 12, 2006 24.45 24.73 24.27 24.32 398,672 -0.27(-1.10%)
May 11, 2006 25.29 25.29 24.34 24.59 704,612 -0.80(-3.15%)
May 10, 2006 25.35 25.49 24.98 25.39 251,601 +0.06(+0.24%)
May 09, 2006 25.39 25.46 25.20 25.33 329,481 -0.14(-0.55%)
May 08, 2006 25.40 25.51 25.37 25.47 186,647 -0.07(-0.27%)
May 05, 2006 25.82 25.82 25.43 25.54 312,601 -0.14(-0.55%)
May 04, 2006 25.50 25.72 25.42 25.68 263,528 +0.05(+0.20%)
May 03, 2006 25.72 25.78 25.28 25.63 364,699 -0.04(-0.16%)
May 02, 2006 25.92 26.08 25.55 25.67 320,826 -0.28(-1.08%)
May 01, 2006 25.95 26.42 25.81 25.95 310,062 +0.03(+0.12%)
Apr 28, 2006 26.18 26.56 25.77 25.92 661,200 -0.37(-1.41%)
Apr 27, 2006 26.02 26.80 26.00 26.29 395,136 +0.09(+0.34%)
Apr 26, 2006 26.40 26.45 26.00 26.20 430,227 -0.19(-0.72%)
Apr 25, 2006 26.35 26.39 25.99 26.39 450,905 +0.06(+0.23%)
Apr 24, 2006 26.32 26.42 25.96 26.33 208,551 -0.13(-0.49%)
Apr 21, 2006 26.58 26.72 26.15 26.46 467,849 +0.02(+0.08%)
Apr 20, 2006 26.51 26.59 26.15 26.44 353,338 -0.02(-0.08%)
Apr 19, 2006 26.40 26.60 26.18 26.46 818,308 +0.11(+0.42%)
Apr 18, 2006 26.18 26.45 25.85 26.35 770,018 +0.29(+1.11%)
Apr 17, 2006 26.23 26.23 25.91 26.06 386,939 -0.09(-0.34%)
Apr 13, 2006 26.06 26.33 25.96 26.15 311,607 -0.05(-0.19%)
Apr 12, 2006 25.98 26.25 25.84 26.20 336,151 +0.22(+0.85%)
Apr 11, 2006 25.99 26.01 25.53 25.98 529,890 +0.15(+0.58%)
Apr 10, 2006 25.76 26.06 25.68 25.83 547,847 +0.03(+0.12%)
Apr 07, 2006 26.37 26.54 25.70 25.80 562,010 -0.64(-2.42%)
Apr 06, 2006 26.12 26.47 25.91 26.44 484,548 +0.32(+1.23%)
Apr 05, 2006 25.64 26.12 25.43 26.12 582,325 +0.47(+1.83%)
Apr 04, 2006 25.35 25.81 25.01 25.65 893,152 -0.17(-0.66%)
Apr 03, 2006 25.82 26.17 25.67 25.82 432,096 -0.02(-0.08%)
Mar 31, 2006 26.14 26.14 25.75 25.84 487,828 -0.11(-0.42%)
Mar 30, 2006 26.35 26.47 25.86 25.95 600,731 -0.38(-1.44%)
Mar 29, 2006 26.06 26.39 25.94 26.33 541,846 +0.25(+0.96%)
Mar 28, 2006 26.43 26.43 25.98 26.08 751,045 -0.37(-1.40%)
Mar 27, 2006 26.05 26.50 25.88 26.45 425,884 +0.32(+1.22%)
Mar 24, 2006 26.38 26.50 26.00 26.13 366,992 -0.17(-0.65%)
Mar 23, 2006 26.34 26.50 26.15 26.30 450,400 -0.16(-0.60%)
Mar 22, 2006 25.93 26.50 25.81 26.46 671,900 +0.54(+2.08%)
Mar 21, 2006 26.00 26.20 25.82 25.92 710,218 -0.17(-0.65%)
Mar 20, 2006 26.40 26.41 25.88 26.09 659,366 -0.31(-1.17%)
Mar 17, 2006 26.34 26.43 26.00 26.40 1,182,950 +0.13(+0.49%)
Mar 16, 2006 26.25 26.31 26.11 26.27 500,595 +0.06(+0.23%)
Mar 15, 2006 26.20 26.34 25.95 26.21 334,079 -0.09(-0.34%)
Mar 14, 2006 25.94 26.37 25.92 26.30 569,150 +0.30(+1.15%)
Mar 13, 2006 26.17 26.27 25.86 26.00 348,458 -0.17(-0.65%)
Mar 10, 2006 26.08 26.25 25.66 26.17 627,900 +0.17(+0.65%)
Mar 09, 2006 25.54 26.07 25.41 26.00 499,740 +0.39(+1.52%)
Mar 08, 2006 25.87 25.87 25.50 25.61 649,414 -0.25(-0.97%)
Mar 07, 2006 25.71 26.11 25.66 25.86 465,949 +0.05(+0.19%)
Mar 06, 2006 26.09 26.18 25.78 25.81 452,997 -0.37(-1.41%)
Mar 03, 2006 25.83 26.24 25.68 26.18 833,066 +0.13(+0.50%)
Mar 02, 2006 25.87 26.06 25.79 26.05 368,877 +0.00(+0.00%)
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.