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 (%)
Sep 30, 2005 18.59 18.73 18.38 18.72 801,197 +0.02(+0.11%)
Sep 29, 2005 18.69 18.75 18.38 18.70 513,448 +0.02(+0.11%)
Sep 28, 2005 18.75 18.89 18.15 18.68 1,122,931 -0.08(-0.43%)
Sep 27, 2005 19.03 19.03 18.60 18.76 514,638 -0.23(-1.21%)
Sep 26, 2005 19.05 19.10 18.70 18.99 718,687 -0.01(-0.05%)
Sep 23, 2005 19.00 19.20 18.94 19.00 1,078,331 +0.01(+0.05%)
Sep 22, 2005 18.99 19.20 18.96 18.99 1,496,119 -0.14(-0.73%)
Sep 21, 2005 19.50 19.51 19.07 19.13 699,166 -0.38(-1.95%)
Sep 20, 2005 19.60 19.79 19.44 19.51 730,965 -0.12(-0.61%)
Sep 19, 2005 19.75 19.78 19.62 19.63 351,527 -0.13(-0.66%)
Sep 16, 2005 19.80 19.82 19.70 19.76 1,849,730 -0.04(-0.20%)
Sep 15, 2005 19.70 19.80 19.70 19.80 387,872 +0.05(+0.25%)
Sep 14, 2005 19.81 19.83 19.68 19.75 714,200 -0.04(-0.20%)
Sep 13, 2005 19.62 19.81 19.61 19.79 709,983 +0.00(+0.00%)
Sep 12, 2005 19.71 19.82 19.66 19.79 1,005,326 -0.01(-0.05%)
Sep 09, 2005 19.56 19.80 19.50 19.80 524,817 +0.24(+1.23%)
Sep 08, 2005 19.62 19.70 19.52 19.56 228,046 -0.18(-0.91%)
Sep 07, 2005 19.77 19.80 19.69 19.74 372,159 -0.06(-0.30%)
Sep 06, 2005 19.51 19.95 19.40 19.80 459,748 +0.38(+1.96%)
Sep 02, 2005 19.72 19.81 19.39 19.42 944,988 -0.30(-1.52%)
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.