Indicators

Acxiom Cp (NQ: ACXM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	15.99	16.19	15.75	15.86	620,831	+0.06(+0.38%)
Sep 29, 2010	15.69	15.88	15.59	15.80	519,796	-0.01(-0.06%)
Sep 28, 2010	15.07	16.13	14.99	15.81	1,012,264	+0.80(+5.33%)
Sep 27, 2010	15.11	15.27	14.85	15.01	251,775	-0.06(-0.40%)
Sep 24, 2010	14.61	15.09	14.51	15.07	358,174	+0.74(+5.16%)
Sep 23, 2010	14.56	14.66	14.31	14.33	624,938	-0.36(-2.45%)
Sep 22, 2010	15.05	15.24	14.64	14.69	426,465	-0.43(-2.84%)
Sep 21, 2010	15.65	15.65	14.99	15.12	364,662	-0.50(-3.20%)
Sep 20, 2010	15.11	15.68	14.95	15.62	405,476	+0.53(+3.51%)
Sep 17, 2010	15.27	15.38	14.88	15.09	495,219	+0.01(+0.07%)
Sep 15, 2010	15.28	15.47	15.03	15.08	706,104	-0.28(-1.82%)
Sep 14, 2010	16.00	16.12	15.35	15.36	658,653	-0.72(-4.48%)
Sep 13, 2010	15.35	16.17	15.28	16.08	1,431,212	+0.95(+6.28%)
Sep 10, 2010	14.30	15.13	14.19	15.13	1,042,585	+0.85(+5.95%)
Sep 09, 2010	13.99	14.31	13.89	14.28	766,111	+0.41(+2.96%)
Sep 08, 2010	13.73	13.93	13.73	13.87	507,328	+0.20(+1.46%)
Sep 07, 2010	13.76	13.79	13.60	13.67	629,270	-0.13(-0.94%)
Sep 03, 2010	13.41	13.81	13.33	13.80	524,422	+0.64(+4.86%)
Sep 02, 2010	12.85	13.20	12.75	13.16	377,368	+0.26(+2.02%)

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.