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 (%)
Jul 31, 2006 24.65 24.65 24.36 24.48 202,643 -0.14(-0.57%)
Jul 28, 2006 24.50 24.72 24.35 24.62 408,176 +0.23(+0.94%)
Jul 27, 2006 24.52 24.77 24.30 24.39 648,258 -0.08(-0.33%)
Jul 26, 2006 24.00 24.57 23.98 24.47 372,247 +0.30(+1.24%)
Jul 25, 2006 23.95 24.23 23.69 24.17 239,061 +0.33(+1.38%)
Jul 24, 2006 23.90 24.00 23.66 23.84 501,011 -0.06(-0.25%)
Jul 21, 2006 24.16 24.26 23.87 23.90 465,134 -0.34(-1.40%)
Jul 20, 2006 24.50 24.62 24.02 24.24 438,029 -0.24(-0.98%)
Jul 19, 2006 24.10 24.50 24.10 24.48 436,353 +0.35(+1.45%)
Jul 18, 2006 24.19 24.45 23.97 24.13 643,395 +0.01(+0.04%)
Jul 17, 2006 23.96 24.26 23.90 24.12 314,325 +0.11(+0.46%)
Jul 14, 2006 23.95 24.40 23.85 24.01 382,528 +0.04(+0.17%)
Jul 13, 2006 23.58 24.32 23.56 23.97 965,053 +0.19(+0.80%)
Jul 12, 2006 24.07 24.13 23.64 23.78 267,060 -0.39(-1.61%)
Jul 11, 2006 23.92 24.21 23.65 24.17 268,512 +0.17(+0.71%)
Jul 10, 2006 24.15 24.40 23.95 24.00 286,874 -0.13(-0.54%)
Jul 07, 2006 23.95 24.48 23.95 24.13 366,855 +0.07(+0.29%)
Jul 06, 2006 23.70 24.20 23.62 24.06 571,600 +0.36(+1.52%)
Jul 05, 2006 23.91 24.00 23.50 23.70 615,493 -0.27(-1.13%)
Jul 03, 2006 24.50 24.52 23.69 23.97 466,184 -1.03(-4.12%)
Jun 30, 2006 23.61 25.00 23.21 25.00 7,858,531 +1.51(+6.43%)
Jun 29, 2006 23.18 23.71 22.95 23.49 588,800 +0.45(+1.95%)
Jun 28, 2006 23.13 23.35 22.70 23.04 397,886 +0.00(+0.00%)
Jun 27, 2006 23.44 23.79 22.99 23.04 458,084 -0.49(-2.08%)
Jun 26, 2006 23.77 24.18 23.38 23.53 380,900 -0.25(-1.05%)
Jun 23, 2006 22.83 23.84 22.78 23.78 587,113 +0.77(+3.35%)
Jun 22, 2006 23.55 23.57 22.99 23.01 783,539 -0.54(-2.29%)
Jun 21, 2006 23.80 23.90 23.43 23.55 598,778 +0.24(+1.03%)
Jun 20, 2006 22.51 23.54 22.51 23.31 1,175,401 +0.67(+2.96%)
Jun 19, 2006 22.90 23.23 22.55 22.64 345,260 -0.39(-1.69%)
Jun 16, 2006 23.30 23.35 22.83 23.03 1,424,267 -0.26(-1.12%)
Jun 15, 2006 22.24 23.46 22.03 23.29 648,420 +1.27(+5.77%)
Jun 14, 2006 22.45 22.59 21.85 22.02 772,502 -0.46(-2.05%)
Jun 13, 2006 22.74 22.99 22.30 22.48 657,502 -0.26(-1.14%)
Jun 12, 2006 23.03 23.24 22.72 22.74 293,951 -0.32(-1.39%)
Jun 09, 2006 23.04 23.35 23.03 23.06 298,171 -0.04(-0.17%)
Jun 08, 2006 22.81 23.23 22.40 23.10 605,500 +0.03(+0.13%)
Jun 07, 2006 23.17 23.70 23.02 23.07 467,492 -0.07(-0.30%)
Jun 06, 2006 23.41 23.62 22.78 23.14 534,527 -0.28(-1.20%)
Jun 05, 2006 24.10 24.17 23.40 23.42 722,184 -0.72(-2.98%)
Jun 02, 2006 24.19 24.45 24.00 24.14 436,937 -0.03(-0.12%)
Jun 01, 2006 23.70 24.17 23.57 24.17 501,859 +0.59(+2.50%)
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%)
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.