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 (%)
Aug 31, 2005 19.77 19.88 19.75 19.82 723,586 -0.03(-0.15%)
Aug 30, 2005 19.76 20.01 19.69 19.85 487,921 -0.01(-0.05%)
Aug 29, 2005 19.67 19.89 19.62 19.86 420,583 -0.03(-0.15%)
Aug 26, 2005 19.90 20.03 19.71 19.89 715,734 -0.15(-0.75%)
Aug 25, 2005 20.00 20.08 19.83 20.04 240,683 +0.02(+0.10%)
Aug 24, 2005 19.89 20.21 19.71 20.02 483,212 +0.21(+1.06%)
Aug 23, 2005 19.92 20.00 19.73 19.81 285,458 -0.06(-0.30%)
Aug 22, 2005 19.54 19.98 19.37 19.87 607,883 +0.47(+2.42%)
Aug 19, 2005 19.49 19.55 19.40 19.40 223,753 -0.14(-0.72%)
Aug 18, 2005 19.40 19.63 19.36 19.54 462,356 -0.01(-0.05%)
Aug 17, 2005 19.41 19.65 19.39 19.55 328,961 +0.10(+0.51%)
Aug 16, 2005 19.54 19.90 19.45 19.45 307,158 -0.15(-0.77%)
Aug 15, 2005 19.68 19.82 19.42 19.60 534,226 -0.20(-1.01%)
Aug 12, 2005 19.63 19.98 19.48 19.80 580,643 +0.12(+0.61%)
Aug 11, 2005 19.29 19.79 19.29 19.68 433,401 +0.30(+1.55%)
Aug 10, 2005 19.58 19.91 19.25 19.38 503,603 -0.29(-1.47%)
Aug 09, 2005 19.58 19.86 19.47 19.67 838,962 +0.07(+0.36%)
Aug 08, 2005 19.83 19.83 19.49 19.60 924,015 -0.05(-0.25%)
Aug 05, 2005 19.70 19.96 19.48 19.65 911,236 +0.07(+0.36%)
Aug 04, 2005 19.85 19.97 19.50 19.58 1,075,442 -0.35(-1.76%)
Aug 03, 2005 20.19 20.35 19.83 19.93 922,163 -0.29(-1.43%)
Aug 02, 2005 20.20 20.48 20.11 20.22 500,265 +0.10(+0.50%)
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.