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 (%)
Jun 28, 2013 22.76 22.91 22.40 22.68 1,937,597 -0.23(-1.00%)
Jun 27, 2013 22.69 22.93 22.41 22.91 0 +0.41(+1.82%)
Jun 26, 2013 22.58 22.63 22.20 22.50 0 +0.17(+0.76%)
Jun 25, 2013 21.91 22.41 21.65 22.33 0 +0.59(+2.71%)
Jun 24, 2013 21.74 21.98 21.40 21.74 0 -0.28(-1.27%)
Jun 21, 2013 22.09 22.49 21.73 22.02 805,685 -0.04(-0.18%)
Jun 20, 2013 22.14 22.65 22.00 22.06 0 -0.42(-1.87%)
Jun 19, 2013 22.63 22.80 22.41 22.48 0 -0.27(-1.19%)
Jun 18, 2013 22.83 22.93 22.72 22.75 0 +0.01(+0.04%)
Jun 17, 2013 22.79 22.98 22.66 22.74 0 +0.12(+0.53%)
Jun 14, 2013 22.78 22.99 22.50 22.62 0 -0.25(-1.09%)
Jun 13, 2013 22.37 22.94 22.21 22.87 221,208 +0.50(+2.24%)
Jun 12, 2013 22.67 22.67 22.00 22.37 204,280 -0.05(-0.22%)
Jun 11, 2013 22.15 22.64 21.81 22.42 191,691 -0.07(-0.31%)
Jun 10, 2013 22.68 22.83 22.37 22.49 0 -0.08(-0.35%)
Jun 07, 2013 22.45 22.60 22.05 22.57 0 +0.35(+1.58%)
Jun 06, 2013 22.19 22.26 21.78 22.22 385,206 +0.07(+0.32%)
Jun 05, 2013 22.31 22.49 22.03 22.15 0 -0.25(-1.12%)
Jun 04, 2013 22.45 22.74 22.30 22.40 0 +0.01(+0.04%)
Jun 03, 2013 22.05 22.48 21.86 22.39 500,990 +0.40(+1.82%)
May 31, 2013 22.33 22.72 21.98 21.99 431,979 -0.55(-2.44%)
May 30, 2013 21.81 22.54 21.69 22.54 363,664 +0.88(+4.06%)
May 29, 2013 21.11 21.75 21.11 21.66 307,848 -0.13(-0.60%)
May 28, 2013 21.70 21.98 21.50 21.79 219,881 +0.33(+1.54%)
May 24, 2013 21.36 21.60 21.18 21.46 0 +0.00(+0.00%)
May 23, 2013 21.00 21.61 20.87 21.46 0 +0.20(+0.94%)
May 22, 2013 21.42 21.87 21.14 21.26 0 -0.48(-2.21%)
May 21, 2013 21.54 21.81 21.51 21.74 0 +0.06(+0.28%)
May 20, 2013 21.48 21.71 21.48 21.68 0 +0.04(+0.18%)
May 17, 2013 21.17 21.75 21.15 21.64 0 +0.16(+0.74%)
May 16, 2013 20.49 21.69 19.23 21.48 803,097 +0.15(+0.70%)
May 15, 2013 21.04 21.50 21.04 21.33 486,570 +0.52(+2.50%)
May 13, 2013 20.31 20.85 20.23 20.81 0 +0.51(+2.51%)
May 10, 2013 20.21 20.41 20.17 20.30 0 +0.17(+0.84%)
May 09, 2013 20.23 20.29 20.08 20.13 0 -0.07(-0.35%)
May 08, 2013 20.33 20.35 20.09 20.20 0 -0.14(-0.69%)
May 07, 2013 19.92 20.34 19.89 20.34 0 +0.42(+2.11%)
May 06, 2013 20.04 20.07 19.82 19.92 0 -0.16(-0.80%)
May 03, 2013 20.08 20.32 19.84 20.08 0 +0.24(+1.21%)
May 02, 2013 19.38 20.00 19.31 19.84 0 +0.57(+2.96%)
May 01, 2013 19.86 19.91 19.26 19.27 0 -0.62(-3.12%)
Apr 30, 2013 19.50 19.94 19.49 19.89 335,798 +0.33(+1.69%)
Apr 29, 2013 19.41 19.63 19.25 19.56 140,369 +0.19(+0.98%)
Apr 26, 2013 19.52 19.54 19.28 19.37 174,484 -0.17(-0.87%)
Apr 25, 2013 19.41 19.64 19.31 19.54 272,267 +0.24(+1.24%)
Apr 24, 2013 19.14 19.37 19.03 19.30 210,236 +0.10(+0.52%)
Apr 23, 2013 19.00 19.21 18.82 19.20 207,082 +0.37(+1.96%)
Apr 22, 2013 18.84 18.90 18.41 18.83 223,681 +0.02(+0.11%)
Apr 19, 2013 18.70 18.96 18.54 18.81 182,801 +0.09(+0.48%)
Apr 18, 2013 19.11 19.15 18.64 18.72 250,978 -0.30(-1.58%)
Apr 17, 2013 19.29 19.45 18.77 19.02 371,241 -0.40(-2.06%)
Apr 16, 2013 19.51 19.54 19.11 19.42 432,196 +0.12(+0.62%)
Apr 15, 2013 19.99 20.05 19.27 19.30 533,524 -0.85(-4.22%)
Apr 12, 2013 20.24 20.30 19.78 20.15 265,806 -0.11(-0.54%)
Apr 11, 2013 20.36 20.41 20.19 20.26 220,276 -0.13(-0.64%)
Apr 10, 2013 19.82 20.45 19.66 20.39 1,009,627 +0.59(+2.98%)
Apr 09, 2013 19.83 19.88 19.56 19.80 257,572 +0.06(+0.30%)
Apr 08, 2013 19.71 19.74 19.39 19.74 188,820 +0.13(+0.66%)
Apr 05, 2013 19.49 19.66 19.26 19.61 693,863 -0.25(-1.26%)
Apr 04, 2013 19.78 19.87 19.66 19.86 301,275 +0.16(+0.81%)
Apr 03, 2013 20.16 20.16 19.69 19.70 276,442 -0.39(-1.94%)
Apr 02, 2013 20.25 20.43 20.06 20.09 251,797 -0.02(-0.10%)
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.