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 31, 2011 10.77 11.29 10.73 10.97 837,667 +0.39(+3.69%)
Aug 30, 2011 10.41 10.69 10.23 10.58 483,196 +0.09(+0.86%)
Aug 29, 2011 9.850 10.50 9.840 10.49 777,183 +0.75(+7.70%)
Aug 26, 2011 9.120 9.760 9.050 9.740 1,223,546 +0.53(+5.75%)
Aug 25, 2011 9.740 9.780 9.180 9.210 694,417 -0.46(-4.76%)
Aug 24, 2011 9.550 9.860 9.390 9.670 626,511 +0.12(+1.26%)
Aug 23, 2011 9.190 9.550 9.070 9.550 731,695 +0.41(+4.43%)
Aug 22, 2011 9.690 9.690 8.940 9.145 1,153,826 -0.26(-2.71%)
Aug 19, 2011 9.310 9.630 9.205 9.400 825,576 -0.05(-0.58%)
Aug 18, 2011 10.21 10.28 9.370 9.455 859,211 -1.08(-10.29%)
Aug 17, 2011 10.89 10.96 10.43 10.54 591,755 -0.29(-2.68%)
Aug 16, 2011 10.76 10.85 10.58 10.83 818,775 -0.04(-0.37%)
Aug 15, 2011 10.71 10.87 10.55 10.87 627,958 +0.28(+2.64%)
Aug 12, 2011 10.60 10.76 10.41 10.59 499,053 +0.07(+0.67%)
Aug 11, 2011 10.30 10.73 10.24 10.52 879,653 +0.30(+2.94%)
Aug 10, 2011 10.97 11.07 10.19 10.22 592,456 -1.10(-9.72%)
Aug 09, 2011 11.28 11.56 10.45 11.32 1,436,618 +0.10(+0.89%)
Aug 08, 2011 11.88 12.30 11.04 11.22 1,611,984 -0.96(-7.88%)
Aug 05, 2011 12.27 12.67 11.98 12.18 829,710 +0.04(+0.33%)
Aug 04, 2011 12.97 12.99 12.14 12.14 484,911 -1.06(-8.03%)
Aug 03, 2011 13.00 13.29 12.75 13.20 410,729 +0.19(+1.46%)
Aug 02, 2011 13.50 13.65 12.99 13.01 457,509 -0.61(-4.44%)
Aug 01, 2011 13.84 13.85 13.39 13.62 635,336 -0.12(-0.91%)
Jul 29, 2011 13.98 14.01 13.47 13.74 613,465 -0.19(-1.36%)
Jul 28, 2011 13.93 14.37 13.86 13.93 987,466 -0.05(-0.36%)
Jul 27, 2011 12.85 14.00 12.73 13.98 1,456,365 +2.14(+18.07%)
Jul 26, 2011 11.97 12.05 11.79 11.84 392,554 -0.17(-1.42%)
Jul 25, 2011 12.11 12.41 11.97 12.01 213,877 -0.28(-2.28%)
Jul 22, 2011 12.19 12.37 12.10 12.29 191,136 +0.12(+0.99%)
Jul 21, 2011 12.12 12.26 11.99 12.17 481,249 +0.09(+0.75%)
Jul 20, 2011 11.96 12.12 11.89 12.08 258,879 +0.08(+0.67%)
Jul 19, 2011 11.80 12.13 11.74 12.00 410,796 +0.25(+2.13%)
Jul 18, 2011 12.24 12.24 11.74 11.75 646,938 -0.55(-4.47%)
Jul 15, 2011 12.53 12.75 12.17 12.30 321,437 -0.21(-1.68%)
Jul 14, 2011 12.78 12.84 12.49 12.51 406,809 -0.19(-1.50%)
Jul 13, 2011 12.77 13.04 12.64 12.70 396,921 -0.04(-0.31%)
Jul 12, 2011 12.56 12.84 12.42 12.74 461,857 +0.14(+1.11%)
Jul 11, 2011 12.64 12.82 12.56 12.60 255,169 -0.25(-1.95%)
Jul 08, 2011 12.83 13.05 12.75 12.85 312,734 -0.21(-1.61%)
Jul 07, 2011 13.11 13.18 12.94 13.06 437,749 +0.06(+0.46%)
Jul 06, 2011 12.87 13.00 12.81 13.00 302,110 +0.09(+0.70%)
Jul 05, 2011 13.12 13.19 12.78 12.91 284,202 -0.20(-1.49%)
Jul 01, 2011 13.16 13.21 12.88 13.11 479,982 -0.00(-0.04%)
Jun 30, 2011 12.85 13.18 12.78 13.11 347,930 +0.29(+2.26%)
Jun 29, 2011 12.87 12.89 12.70 12.82 283,261 +0.04(+0.31%)
Jun 28, 2011 12.45 12.79 12.42 12.78 388,590 +0.33(+2.69%)
Jun 27, 2011 12.10 12.49 11.70 12.45 529,748 +0.43(+3.54%)
Jun 24, 2011 12.18 12.26 11.90 12.02 4,770,939 -0.17(-1.39%)
Jun 23, 2011 12.05 12.26 11.84 12.19 331,670 -0.03(-0.25%)
Jun 22, 2011 12.42 12.61 12.21 12.22 353,241 -0.32(-2.55%)
Jun 21, 2011 12.32 12.57 12.17 12.54 374,617 +0.33(+2.70%)
Jun 20, 2011 12.26 12.32 11.98 12.21 462,384 +0.11(+0.91%)
Jun 17, 2011 12.00 12.26 11.93 12.10 1,054,515 +0.08(+0.67%)
Jun 16, 2011 11.93 12.09 11.87 12.02 465,756 +0.07(+0.59%)
Jun 15, 2011 11.94 12.08 11.90 11.95 469,280 -0.13(-1.08%)
Jun 14, 2011 11.91 12.11 11.89 12.08 657,555 +0.34(+2.90%)
Jun 13, 2011 12.08 12.20 11.72 11.74 1,813,786 -0.30(-2.49%)
Jun 10, 2011 12.35 12.48 12.03 12.04 699,043 -0.40(-3.22%)
Jun 09, 2011 12.59 12.59 12.42 12.44 470,431 -0.06(-0.48%)
Jun 08, 2011 12.53 12.70 12.46 12.50 402,931 -0.09(-0.71%)
Jun 07, 2011 12.56 12.75 12.40 12.59 666,198 +0.19(+1.49%)
Jun 06, 2011 12.82 12.86 12.39 12.40 590,017 -0.29(-2.32%)
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.