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 (%)
Mar 31, 2010 17.78 18.08 17.75 17.94 1,245,467 +0.04(+0.24%)
Mar 30, 2010 17.64 18.25 17.63 17.90 523,381 +0.31(+1.76%)
Mar 29, 2010 17.51 17.63 17.40 17.59 422,862 +0.08(+0.46%)
Mar 26, 2010 17.58 17.74 17.41 17.51 376,458 -0.05(-0.28%)
Mar 25, 2010 17.80 18.02 17.55 17.56 315,101 -0.14(-0.79%)
Mar 24, 2010 17.94 18.16 17.70 17.70 433,976 -0.29(-1.61%)
Mar 23, 2010 17.83 18.03 17.74 17.99 689,501 +0.12(+0.67%)
Mar 22, 2010 17.50 17.92 17.49 17.87 280,875 +0.31(+1.77%)
Mar 19, 2010 17.76 17.87 17.36 17.56 533,615 -0.22(-1.24%)
Mar 18, 2010 17.80 17.93 17.62 17.78 340,768 -0.12(-0.67%)
Mar 17, 2010 17.90 18.02 17.78 17.90 417,944 +0.00(+0.00%)
Mar 16, 2010 17.93 17.95 17.32 17.90 1,007,227 +0.04(+0.22%)
Mar 15, 2010 17.76 17.93 17.48 17.86 424,453 -0.12(-0.67%)
Mar 12, 2010 18.34 18.42 17.90 17.98 549,763 -0.24(-1.32%)
Mar 11, 2010 18.15 18.31 18.08 18.22 347,097 -0.06(-0.33%)
Mar 10, 2010 18.31 18.50 18.00 18.28 453,628 -0.10(-0.54%)
Mar 09, 2010 18.31 18.53 17.62 18.38 1,158,661 +0.06(+0.33%)
Mar 08, 2010 17.98 18.34 17.96 18.32 680,332 +0.31(+1.72%)
Mar 05, 2010 17.84 18.13 17.84 18.01 773,763 +0.05(+0.28%)
Mar 04, 2010 17.98 18.15 17.78 17.96 349,753 -0.07(-0.39%)
Mar 03, 2010 18.46 18.50 17.85 18.03 1,039,078 -0.49(-2.65%)
Mar 02, 2010 17.44 18.74 17.41 18.52 2,640,339 +1.06(+6.07%)
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.