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, 2009 9.680 9.690 9.390 9.460 454,621 -0.24(-2.47%)
Sep 29, 2009 9.680 9.790 9.560 9.700 285,497 +0.00(+0.00%)
Sep 28, 2009 9.410 9.760 9.380 9.700 332,331 +0.36(+3.85%)
Sep 25, 2009 9.390 9.550 9.300 9.340 272,541 -0.08(-0.85%)
Sep 24, 2009 9.420 9.570 9.360 9.420 354,326 +0.03(+0.32%)
Sep 23, 2009 9.390 9.615 9.310 9.390 1,134,028 -0.01(-0.11%)
Sep 22, 2009 9.650 9.680 9.370 9.400 465,626 -0.19(-1.98%)
Sep 21, 2009 9.730 9.830 9.480 9.590 476,487 -0.18(-1.84%)
Sep 18, 2009 10.00 10.08 9.700 9.770 2,195,909 -0.23(-2.30%)
Sep 17, 2009 9.910 10.05 9.640 10.00 460,445 +0.03(+0.30%)
Sep 16, 2009 9.700 9.970 9.540 9.970 376,255 +0.25(+2.57%)
Sep 15, 2009 9.660 9.720 9.390 9.720 487,017 +0.20(+2.10%)
Sep 14, 2009 9.450 9.570 9.230 9.520 476,381 +0.03(+0.32%)
Sep 11, 2009 9.690 9.700 9.385 9.490 475,527 -0.21(-2.16%)
Sep 10, 2009 9.350 9.710 9.340 9.700 513,219 +0.37(+3.97%)
Sep 09, 2009 8.900 9.350 8.850 9.330 661,656 +0.40(+4.48%)
Sep 08, 2009 8.970 9.010 8.860 8.930 559,817 +0.00(+0.00%)
Sep 04, 2009 8.740 9.000 8.720 8.930 413,072 +0.16(+1.82%)
Sep 03, 2009 8.910 8.970 8.690 8.770 305,878 -0.07(-0.79%)
Sep 02, 2009 8.720 8.910 8.650 8.840 414,814 -0.08(-0.90%)
Sep 01, 2009 8.800 9.300 8.800 8.920 575,512 -0.20(-2.19%)
Aug 31, 2009 9.160 9.570 9.010 9.120 483,477 -0.15(-1.62%)
Aug 28, 2009 9.550 9.630 9.195 9.270 506,726 -0.26(-2.73%)
Aug 27, 2009 9.610 9.720 9.220 9.530 380,250 -0.10(-1.04%)
Aug 26, 2009 9.800 9.860 9.570 9.630 721,697 -0.18(-1.83%)
Aug 25, 2009 9.930 9.990 9.800 9.810 493,347 -0.07(-0.71%)
Aug 24, 2009 10.03 10.10 9.860 9.880 358,142 -0.16(-1.59%)
Aug 21, 2009 10.15 10.20 9.905 10.04 918,961 +0.02(+0.20%)
Aug 20, 2009 9.840 10.09 9.840 10.02 886,357 +0.03(+0.30%)
Aug 19, 2009 9.890 10.07 9.890 9.990 649,681 -0.01(-0.10%)
Aug 18, 2009 9.860 10.11 9.770 10.00 485,295 +0.21(+2.15%)
Aug 17, 2009 9.780 10.20 9.700 9.790 608,293 -0.10(-1.01%)
Aug 14, 2009 10.01 10.16 9.790 9.890 904,143 -0.16(-1.59%)
Aug 13, 2009 9.990 10.18 9.970 10.05 358,172 +0.08(+0.80%)
Aug 12, 2009 9.780 10.11 9.780 9.970 690,057 +0.16(+1.63%)
Aug 11, 2009 9.710 9.920 9.450 9.810 543,547 +0.11(+1.13%)
Aug 10, 2009 9.980 9.980 9.600 9.700 512,536 -0.42(-4.15%)
Aug 07, 2009 9.820 10.16 9.690 10.12 614,446 +0.47(+4.87%)
Aug 06, 2009 9.670 9.845 9.440 9.650 891,555 -0.03(-0.31%)
Aug 05, 2009 9.870 9.960 9.565 9.680 712,030 -0.15(-1.53%)
Aug 04, 2009 9.850 10.10 9.742 9.830 862,149 -0.12(-1.21%)
Aug 03, 2009 9.740 10.00 9.660 9.950 631,908 +0.30(+3.11%)
Jul 31, 2009 9.830 10.07 9.640 9.650 980,389 -0.27(-2.72%)
Jul 30, 2009 9.650 10.12 9.650 9.920 975,244 +0.26(+2.69%)
Jul 29, 2009 9.540 9.890 9.540 9.660 479,446 +0.04(+0.42%)
Jul 28, 2009 9.420 9.690 9.400 9.620 891,638 +0.13(+1.37%)
Jul 27, 2009 9.310 9.560 9.220 9.490 725,509 +0.21(+2.26%)
Jul 24, 2009 9.170 9.390 9.040 9.280 480,997 -0.01(-0.11%)
Jul 23, 2009 9.000 9.330 8.910 9.290 835,471 +0.22(+2.43%)
Jul 22, 2009 8.910 9.240 8.820 9.070 404,766 +0.16(+1.80%)
Jul 21, 2009 9.000 9.210 8.810 8.910 990,197 +0.02(+0.22%)
Jul 20, 2009 8.820 9.000 8.540 8.890 643,233 +0.17(+1.95%)
Jul 17, 2009 8.940 9.090 8.440 8.720 887,949 -0.22(-2.46%)
Jul 16, 2009 8.950 9.390 8.800 8.940 1,227,937 -0.04(-0.45%)
Jul 15, 2009 8.270 9.000 8.210 8.980 1,948,879 +0.74(+8.98%)
Jul 14, 2009 8.000 8.250 7.950 8.240 795,021 +0.20(+2.49%)
Jul 13, 2009 7.800 8.040 7.770 8.040 883,306 +0.05(+0.63%)
Jul 10, 2009 7.890 8.077 7.760 7.990 981,769 +0.02(+0.25%)
Jul 09, 2009 8.020 8.200 7.960 7.970 914,172 -0.05(-0.62%)
Jul 08, 2009 8.070 8.100 7.940 8.020 1,007,214 -0.02(-0.25%)
Jul 07, 2009 8.400 8.570 8.010 8.040 1,971,181 -0.39(-4.63%)
Jul 06, 2009 8.590 8.780 8.320 8.430 1,330,803 -0.16(-1.86%)
Jul 02, 2009 8.820 8.930 8.510 8.590 984,360 -0.24(-2.72%)
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.