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 (%)
Aug 29, 2008 14.76 14.82 14.35 14.45 362,986 -0.34(-2.30%)
Aug 28, 2008 14.79 14.85 14.68 14.79 362,867 +0.04(+0.27%)
Aug 27, 2008 13.88 14.95 13.88 14.75 972,115 +0.83(+5.96%)
Aug 26, 2008 13.70 14.05 13.64 13.92 274,826 +0.21(+1.53%)
Aug 25, 2008 13.92 14.16 13.60 13.71 248,891 -0.31(-2.21%)
Aug 22, 2008 13.79 14.15 13.50 14.02 285,692 +0.31(+2.26%)
Aug 21, 2008 13.80 13.97 13.65 13.71 361,141 -0.18(-1.30%)
Aug 20, 2008 13.52 14.01 13.42 13.89 673,756 +0.42(+3.12%)
Aug 19, 2008 13.76 13.83 13.38 13.47 368,589 -0.39(-2.81%)
Aug 18, 2008 14.03 14.11 13.69 13.86 333,450 -0.09(-0.65%)
Aug 15, 2008 14.31 14.49 13.81 13.95 589,407 -0.20(-1.38%)
Aug 14, 2008 14.05 14.23 14.04 14.14 375,837 -0.07(-0.46%)
Aug 13, 2008 14.12 14.25 13.88 14.21 685,860 +0.09(+0.64%)
Aug 12, 2008 14.28 14.33 13.78 14.12 474,737 -0.23(-1.60%)
Aug 11, 2008 14.00 14.44 13.86 14.35 471,574 +0.35(+2.50%)
Aug 08, 2008 13.50 14.23 13.50 14.00 821,648 +0.53(+3.93%)
Aug 07, 2008 13.43 13.91 13.43 13.47 527,166 -0.12(-0.88%)
Aug 06, 2008 13.54 13.75 13.26 13.59 400,860 +0.05(+0.37%)
Aug 05, 2008 13.18 13.63 13.14 13.54 564,088 +0.47(+3.60%)
Aug 04, 2008 13.02 13.12 12.52 13.07 427,662 +0.02(+0.15%)
Aug 01, 2008 12.94 13.24 12.48 13.05 404,172 +0.21(+1.64%)
Jul 31, 2008 12.50 13.41 12.22 12.84 743,766 +0.68(+5.59%)
Jul 30, 2008 12.50 12.50 11.87 12.16 405,661 -0.25(-2.01%)
Jul 29, 2008 12.41 12.57 11.70 12.41 381,233 +0.75(+6.43%)
Jul 28, 2008 11.83 11.89 11.60 11.66 225,217 -0.24(-2.02%)
Jul 25, 2008 12.25 12.40 11.88 11.90 333,836 -0.27(-2.22%)
Jul 24, 2008 12.37 12.59 12.09 12.17 364,858 -0.22(-1.78%)
Jul 23, 2008 12.05 12.45 12.05 12.39 468,737 +0.40(+3.34%)
Jul 22, 2008 11.28 12.00 11.28 11.99 446,160 +0.64(+5.64%)
Jul 21, 2008 11.40 11.48 11.23 11.35 399,166 -0.04(-0.35%)
Jul 18, 2008 11.35 11.46 11.07 11.39 487,321 +0.01(+0.09%)
Jul 17, 2008 11.53 11.64 11.10 11.38 499,996 -0.06(-0.52%)
Jul 16, 2008 11.06 11.47 11.04 11.44 781,231 +0.40(+3.62%)
Jul 15, 2008 11.17 11.44 10.91 11.04 971,969 -0.27(-2.39%)
Jul 14, 2008 12.14 12.17 11.19 11.31 613,809 -0.70(-5.83%)
Jul 11, 2008 11.46 12.13 11.35 12.01 524,035 +0.42(+3.62%)
Jul 10, 2008 11.53 11.91 11.50 11.59 439,757 +0.05(+0.43%)
Jul 09, 2008 12.02 12.19 11.51 11.54 533,375 -0.71(-5.80%)
Jul 08, 2008 11.33 12.25 11.33 12.25 609,720 +0.89(+7.83%)
Jul 07, 2008 11.31 11.58 11.15 11.36 736,051 +0.08(+0.71%)
Jul 04, 2008 11.46 11.75 11.16 11.28 469,418 +0.00(+0.00%)
Jul 03, 2008 11.46 11.75 11.16 11.28 469,418 -0.16(-1.40%)
Jul 02, 2008 12.01 12.06 11.44 11.44 836,065 -0.36(-3.05%)
Jul 01, 2008 11.35 11.81 11.18 11.80 1,484,805 +0.31(+2.70%)
Jun 30, 2008 11.78 11.94 11.48 11.49 916,850 -0.32(-2.71%)
Jun 27, 2008 12.20 12.40 11.77 11.81 7,778,715 -0.35(-2.88%)
Jun 26, 2008 13.14 13.14 12.16 12.16 965,278 -0.92(-7.03%)
Jun 25, 2008 12.99 13.28 12.75 13.08 820,356 +0.08(+0.62%)
Jun 24, 2008 13.25 13.25 12.71 13.00 463,430 +0.07(+0.54%)
Jun 23, 2008 13.47 13.48 12.93 12.93 370,717 -0.47(-3.51%)
Jun 20, 2008 13.50 13.55 13.00 13.40 771,311 -0.24(-1.76%)
Jun 19, 2008 14.00 14.10 13.55 13.64 649,424 -0.42(-2.99%)
Jun 18, 2008 14.52 14.56 14.03 14.06 605,558 -0.58(-3.96%)
Jun 17, 2008 14.97 14.99 14.62 14.64 576,090 -0.27(-1.81%)
Jun 16, 2008 14.59 14.96 14.51 14.91 268,968 +0.25(+1.71%)
Jun 13, 2008 14.61 14.73 14.45 14.66 306,997 +0.01(+0.07%)
Jun 12, 2008 14.56 14.79 14.56 14.65 223,764 +0.14(+0.96%)
Jun 11, 2008 14.58 14.76 14.46 14.51 410,596 -0.02(-0.14%)
Jun 10, 2008 14.62 14.78 14.42 14.53 239,889 -0.05(-0.34%)
Jun 09, 2008 14.86 14.86 14.39 14.58 480,910 -0.22(-1.49%)
Jun 06, 2008 14.90 14.99 14.69 14.80 439,280 -0.18(-1.20%)
Jun 05, 2008 14.94 15.00 14.80 14.98 404,854 +0.07(+0.47%)
Jun 04, 2008 14.70 15.10 14.61 14.91 560,941 +0.14(+0.95%)
Jun 03, 2008 14.75 15.01 14.50 14.77 852,325 +0.05(+0.34%)
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.