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 28, 2007 19.85 19.93 19.62 19.79 1,036,310 -0.10(-0.50%)
Sep 27, 2007 19.45 20.00 19.26 19.89 1,018,007 +0.53(+2.74%)
Sep 26, 2007 19.58 19.67 18.75 19.36 1,137,317 -0.14(-0.72%)
Sep 25, 2007 20.43 20.49 18.81 19.50 3,272,612 -1.05(-5.11%)
Sep 24, 2007 22.21 22.21 20.30 20.55 1,317,024 -1.63(-7.35%)
Sep 21, 2007 22.73 22.73 22.00 22.18 732,107 -0.41(-1.81%)
Sep 20, 2007 22.52 22.59 22.40 22.59 269,427 +0.05(+0.22%)
Sep 19, 2007 22.49 22.61 22.40 22.54 568,504 +0.14(+0.63%)
Sep 18, 2007 22.34 22.57 22.32 22.40 974,556 +0.18(+0.81%)
Sep 17, 2007 23.19 23.21 21.76 22.22 529,675 -0.94(-4.06%)
Sep 14, 2007 23.27 23.32 23.01 23.16 588,169 -0.29(-1.24%)
Sep 13, 2007 23.78 23.80 23.45 23.45 322,628 -0.35(-1.47%)
Sep 12, 2007 23.77 23.81 23.60 23.80 447,917 +0.01(+0.04%)
Sep 11, 2007 23.85 23.96 23.70 23.79 563,694 -0.07(-0.29%)
Sep 10, 2007 23.94 23.95 23.80 23.86 505,771 -0.07(-0.29%)
Sep 07, 2007 23.90 24.01 23.81 23.93 578,742 -0.12(-0.50%)
Sep 06, 2007 24.03 24.05 23.83 24.05 455,633 +0.03(+0.12%)
Sep 05, 2007 23.91 24.09 23.73 24.02 432,579 -0.18(-0.74%)
Sep 04, 2007 24.47 24.48 23.96 24.20 272,399 -0.30(-1.22%)
Aug 31, 2007 24.34 24.62 24.28 24.50 1,163,699 +0.16(+0.66%)
Aug 30, 2007 24.35 24.50 24.06 24.34 311,072 -0.12(-0.49%)
Aug 29, 2007 24.29 24.50 24.09 24.46 339,112 +0.18(+0.74%)
Aug 28, 2007 24.48 24.48 24.26 24.28 330,013 -0.17(-0.70%)
Aug 27, 2007 24.70 24.80 24.29 24.45 476,319 -0.24(-0.97%)
Aug 24, 2007 24.52 24.69 24.28 24.69 527,937 +0.15(+0.61%)
Aug 23, 2007 24.78 24.83 24.26 24.54 322,982 -0.12(-0.49%)
Aug 22, 2007 24.29 24.75 24.29 24.66 454,891 +0.50(+2.07%)
Aug 21, 2007 23.40 24.20 23.40 24.16 593,812 +0.72(+3.07%)
Aug 20, 2007 23.07 23.56 22.97 23.44 511,396 +0.40(+1.74%)
Aug 17, 2007 23.05 23.35 22.69 23.04 592,860 +0.48(+2.13%)
Aug 16, 2007 22.68 22.79 22.34 22.56 748,134 -0.04(-0.18%)
Aug 15, 2007 22.76 22.84 22.16 22.60 1,487,010 -0.16(-0.70%)
Aug 14, 2007 23.32 23.32 22.76 22.76 436,168 -0.41(-1.77%)
Aug 13, 2007 23.43 23.85 23.08 23.17 909,315 -0.19(-0.81%)
Aug 10, 2007 23.70 24.50 22.49 23.36 1,636,334 -0.50(-2.10%)
Aug 09, 2007 24.81 24.81 23.73 23.86 1,188,751 -1.13(-4.52%)
Aug 08, 2007 24.91 25.20 24.75 24.99 1,110,165 +0.07(+0.28%)
Aug 07, 2007 24.95 25.03 24.77 24.92 647,940 -0.03(-0.12%)
Aug 06, 2007 25.08 25.35 24.88 24.95 1,189,678 -0.22(-0.87%)
Aug 03, 2007 25.19 25.44 25.12 25.17 1,055,345 -0.16(-0.63%)
Aug 02, 2007 25.00 25.45 24.94 25.33 551,212 +0.30(+1.20%)
Aug 01, 2007 25.13 25.26 24.95 25.03 678,508 -0.13(-0.52%)
Jul 31, 2007 25.50 25.56 25.11 25.16 1,047,345 -0.16(-0.63%)
Jul 30, 2007 25.42 25.76 25.06 25.32 710,536 -0.13(-0.51%)
Jul 27, 2007 24.49 25.56 24.41 25.45 1,210,567 +0.88(+3.58%)
Jul 26, 2007 24.70 24.99 23.92 24.57 1,221,658 -1.00(-3.91%)
Jul 25, 2007 25.50 25.64 24.92 25.57 939,229 +0.21(+0.83%)
Jul 24, 2007 26.00 26.01 25.34 25.36 593,659 -0.65(-2.50%)
Jul 23, 2007 26.22 26.25 25.96 26.01 277,870 -0.20(-0.76%)
Jul 20, 2007 26.27 26.29 26.19 26.21 349,654 -0.06(-0.23%)
Jul 19, 2007 26.36 26.41 26.27 26.27 222,826 -0.07(-0.27%)
Jul 18, 2007 26.40 26.43 26.25 26.34 484,670 -0.06(-0.23%)
Jul 17, 2007 26.39 26.48 26.25 26.40 809,532 -0.05(-0.19%)
Jul 16, 2007 26.58 26.75 26.44 26.45 663,950 -0.15(-0.56%)
Jul 13, 2007 26.50 26.72 26.46 26.60 1,143,891 +0.11(+0.42%)
Jul 12, 2007 26.55 26.59 26.46 26.49 523,454 -0.05(-0.19%)
Jul 11, 2007 26.55 26.57 26.50 26.54 852,914 +0.02(+0.08%)
Jul 10, 2007 26.70 26.70 26.52 26.52 931,030 -0.14(-0.53%)
Jul 09, 2007 26.45 26.69 26.45 26.66 687,340 +0.21(+0.79%)
Jul 06, 2007 26.40 26.47 26.37 26.45 628,137 +0.09(+0.34%)
Jul 05, 2007 26.40 26.44 26.35 26.36 575,377 -0.01(-0.04%)
Jul 03, 2007 26.50 26.50 26.36 26.37 318,131 -0.05(-0.19%)
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.