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 (%)
Nov 30, 2004 25.71 25.96 25.29 25.29 639,500 -0.51(-1.97%)
Nov 29, 2004 25.90 25.96 25.44 25.80 615,600 -0.13(-0.51%)
Nov 26, 2004 25.88 26.02 25.88 25.93 44,200 +0.11(+0.43%)
Nov 24, 2004 25.84 26.09 25.80 25.82 242,400 -0.13(-0.50%)
Nov 23, 2004 25.95 26.18 25.52 25.95 479,000 +0.16(+0.62%)
Nov 22, 2004 25.97 26.10 25.65 25.79 405,300 -0.18(-0.69%)
Nov 19, 2004 26.26 26.34 25.97 25.97 539,900 -0.36(-1.37%)
Nov 18, 2004 26.10 26.33 26.03 26.33 451,800 +0.11(+0.42%)
Nov 17, 2004 26.43 26.50 26.10 26.22 404,700 -0.04(-0.15%)
Nov 16, 2004 26.31 26.45 26.10 26.26 747,700 -0.13(-0.49%)
Nov 15, 2004 26.30 26.58 26.25 26.39 328,500 +0.03(+0.11%)
Nov 12, 2004 26.45 26.50 26.17 26.36 653,000 -0.04(-0.15%)
Nov 11, 2004 26.17 26.41 26.08 26.40 529,100 +0.23(+0.88%)
Nov 10, 2004 26.16 26.25 25.97 26.17 885,500 +0.05(+0.19%)
Nov 09, 2004 26.15 26.25 25.96 26.12 794,400 -0.05(-0.19%)
Nov 08, 2004 26.25 26.37 25.95 26.17 525,900 -0.16(-0.61%)
Nov 05, 2004 26.00 26.40 26.00 26.33 384,300 +0.02(+0.08%)
Nov 04, 2004 25.90 26.31 25.90 26.31 411,900 +0.17(+0.65%)
Nov 03, 2004 25.96 26.36 25.89 26.14 668,400 +0.46(+1.79%)
Nov 02, 2004 25.35 25.82 25.28 25.68 731,800 +0.34(+1.34%)
Nov 01, 2004 24.87 25.34 24.82 25.34 670,600 +0.34(+1.36%)
Oct 29, 2004 24.75 25.00 24.75 25.00 385,000 +0.10(+0.40%)
Oct 28, 2004 24.69 24.91 24.38 24.90 518,300 +0.25(+1.01%)
Oct 27, 2004 23.98 24.90 23.90 24.65 775,900 +0.45(+1.86%)
Oct 26, 2004 24.05 24.32 23.74 24.20 479,700 +0.08(+0.33%)
Oct 25, 2004 23.61 24.24 23.57 24.12 373,000 +0.42(+1.77%)
Oct 22, 2004 24.13 24.13 23.61 23.70 416,300 -0.40(-1.66%)
Oct 21, 2004 23.00 24.10 23.00 24.10 1,628,400 +1.38(+6.07%)
Oct 20, 2004 23.20 23.52 22.72 22.72 793,800 -0.56(-2.41%)
Oct 19, 2004 23.00 23.54 22.96 23.28 717,800 +0.31(+1.35%)
Oct 18, 2004 22.96 23.08 22.91 22.97 445,500 +0.06(+0.26%)
Oct 15, 2004 23.20 23.28 22.88 22.91 435,300 -0.28(-1.21%)
Oct 14, 2004 23.49 23.49 22.84 23.19 349,000 -0.32(-1.36%)
Oct 13, 2004 23.87 24.07 23.30 23.51 495,100 -0.39(-1.63%)
Oct 12, 2004 23.80 23.95 23.58 23.90 461,200 -0.02(-0.08%)
Oct 11, 2004 24.15 24.19 23.90 23.92 617,300 -0.23(-0.95%)
Oct 08, 2004 24.10 24.35 24.08 24.15 565,600 -0.02(-0.08%)
Oct 07, 2004 24.25 24.26 23.92 24.17 1,260,700 -0.22(-0.90%)
Oct 06, 2004 24.43 24.45 24.25 24.39 448,700 +0.09(+0.37%)
Oct 05, 2004 24.11 24.49 24.11 24.30 437,400 +0.17(+0.70%)
Oct 04, 2004 23.99 24.33 23.90 24.13 1,056,900 +0.18(+0.75%)
Oct 01, 2004 23.85 24.02 23.53 23.95 429,800 +0.21(+0.88%)
Sep 30, 2004 23.40 23.95 23.17 23.74 1,020,900 +0.32(+1.37%)
Sep 29, 2004 22.87 23.56 22.57 23.42 701,800 +0.51(+2.23%)
Sep 28, 2004 22.74 23.00 22.54 22.91 380,500 +0.19(+0.84%)
Sep 27, 2004 22.82 22.82 22.21 22.72 289,200 -0.17(-0.74%)
Sep 24, 2004 22.85 23.18 22.79 22.89 417,400 +0.14(+0.62%)
Sep 23, 2004 22.18 22.88 22.09 22.75 1,018,900 +0.49(+2.20%)
Sep 22, 2004 22.45 22.55 22.18 22.26 401,800 -0.27(-1.20%)
Sep 21, 2004 22.43 22.64 22.35 22.53 321,200 +0.16(+0.72%)
Sep 20, 2004 22.49 22.59 22.30 22.37 293,300 -0.11(-0.49%)
Sep 17, 2004 22.71 22.75 22.31 22.48 397,200 -0.05(-0.22%)
Sep 16, 2004 22.54 22.72 22.50 22.53 148,400 -0.01(-0.04%)
Sep 15, 2004 22.17 22.55 22.05 22.54 385,200 +0.37(+1.67%)
Sep 14, 2004 22.26 22.27 21.93 22.17 400,800 -0.06(-0.27%)
Sep 13, 2004 21.99 22.35 21.96 22.23 258,700 +0.22(+1.00%)
Sep 10, 2004 22.00 22.11 21.92 22.01 192,400 -0.04(-0.18%)
Sep 09, 2004 22.21 22.23 21.94 22.05 307,900 +0.02(+0.09%)
Sep 08, 2004 22.18 22.24 21.94 22.03 191,100 -0.11(-0.50%)
Sep 07, 2004 22.31 22.46 21.99 22.14 595,900 +0.02(+0.09%)
Sep 03, 2004 22.25 22.51 22.08 22.12 269,100 -0.16(-0.72%)
Sep 02, 2004 22.31 22.57 22.25 22.28 331,800 -0.11(-0.49%)
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.