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, 2006 24.38 24.68 24.24 24.29 750,972 -0.15(-0.61%)
Aug 30, 2006 24.83 24.98 24.35 24.44 598,693 -0.51(-2.04%)
Aug 29, 2006 24.85 24.99 24.57 24.95 363,307 +0.12(+0.48%)
Aug 28, 2006 24.75 24.90 24.57 24.83 573,760 +0.07(+0.28%)
Aug 25, 2006 24.67 24.95 24.58 24.76 342,504 +0.01(+0.04%)
Aug 24, 2006 24.75 24.81 24.44 24.75 287,190 +0.01(+0.04%)
Aug 23, 2006 24.54 24.76 24.41 24.74 467,617 +0.26(+1.06%)
Aug 22, 2006 23.84 24.49 23.75 24.48 462,649 +0.71(+2.99%)
Aug 21, 2006 23.87 23.91 23.74 23.77 746,304 -0.23(-0.96%)
Aug 18, 2006 23.96 24.00 23.86 24.00 239,678 +0.00(+0.00%)
Aug 17, 2006 24.00 24.01 23.92 24.00 391,752 +0.00(+0.00%)
Aug 16, 2006 23.94 24.00 23.81 24.00 507,569 +0.22(+0.93%)
Aug 15, 2006 23.74 24.00 23.66 23.78 507,013 +0.22(+0.93%)
Aug 14, 2006 24.20 24.32 23.55 23.56 818,864 -0.67(-2.77%)
Aug 11, 2006 24.33 24.53 24.07 24.23 260,749 -0.27(-1.10%)
Aug 10, 2006 24.20 24.52 24.00 24.50 896,070 +0.44(+1.83%)
Aug 09, 2006 24.52 24.52 24.04 24.06 759,270 -0.22(-0.91%)
Aug 08, 2006 24.77 24.90 24.23 24.28 1,398,021 -0.48(-1.94%)
Aug 07, 2006 24.81 25.00 24.51 24.76 1,243,873 +0.27(+1.10%)
Aug 04, 2006 24.72 24.72 24.39 24.49 593,904 -0.08(-0.33%)
Aug 03, 2006 24.50 24.74 24.39 24.57 259,232 -0.01(-0.04%)
Aug 02, 2006 24.70 24.70 24.51 24.58 282,809 +0.05(+0.20%)
Aug 01, 2006 24.36 24.57 24.16 24.53 336,139 +0.05(+0.20%)
Jul 31, 2006 24.65 24.65 24.36 24.48 202,643 -0.14(-0.57%)
Jul 28, 2006 24.50 24.72 24.35 24.62 408,176 +0.23(+0.94%)
Jul 27, 2006 24.52 24.77 24.30 24.39 648,258 -0.08(-0.33%)
Jul 26, 2006 24.00 24.57 23.98 24.47 372,247 +0.30(+1.24%)
Jul 25, 2006 23.95 24.23 23.69 24.17 239,061 +0.33(+1.38%)
Jul 24, 2006 23.90 24.00 23.66 23.84 501,011 -0.06(-0.25%)
Jul 21, 2006 24.16 24.26 23.87 23.90 465,134 -0.34(-1.40%)
Jul 20, 2006 24.50 24.62 24.02 24.24 438,029 -0.24(-0.98%)
Jul 19, 2006 24.10 24.50 24.10 24.48 436,353 +0.35(+1.45%)
Jul 18, 2006 24.19 24.45 23.97 24.13 643,395 +0.01(+0.04%)
Jul 17, 2006 23.96 24.26 23.90 24.12 314,325 +0.11(+0.46%)
Jul 14, 2006 23.95 24.40 23.85 24.01 382,528 +0.04(+0.17%)
Jul 13, 2006 23.58 24.32 23.56 23.97 965,053 +0.19(+0.80%)
Jul 12, 2006 24.07 24.13 23.64 23.78 267,060 -0.39(-1.61%)
Jul 11, 2006 23.92 24.21 23.65 24.17 268,512 +0.17(+0.71%)
Jul 10, 2006 24.15 24.40 23.95 24.00 286,874 -0.13(-0.54%)
Jul 07, 2006 23.95 24.48 23.95 24.13 366,855 +0.07(+0.29%)
Jul 06, 2006 23.70 24.20 23.62 24.06 571,600 +0.36(+1.52%)
Jul 05, 2006 23.91 24.00 23.50 23.70 615,493 -0.27(-1.13%)
Jul 03, 2006 24.50 24.52 23.69 23.97 466,184 -1.03(-4.12%)
Jun 30, 2006 23.61 25.00 23.21 25.00 7,858,531 +1.51(+6.43%)
Jun 29, 2006 23.18 23.71 22.95 23.49 588,800 +0.45(+1.95%)
Jun 28, 2006 23.13 23.35 22.70 23.04 397,886 +0.00(+0.00%)
Jun 27, 2006 23.44 23.79 22.99 23.04 458,084 -0.49(-2.08%)
Jun 26, 2006 23.77 24.18 23.38 23.53 380,900 -0.25(-1.05%)
Jun 23, 2006 22.83 23.84 22.78 23.78 587,113 +0.77(+3.35%)
Jun 22, 2006 23.55 23.57 22.99 23.01 783,539 -0.54(-2.29%)
Jun 21, 2006 23.80 23.90 23.43 23.55 598,778 +0.24(+1.03%)
Jun 20, 2006 22.51 23.54 22.51 23.31 1,175,401 +0.67(+2.96%)
Jun 19, 2006 22.90 23.23 22.55 22.64 345,260 -0.39(-1.69%)
Jun 16, 2006 23.30 23.35 22.83 23.03 1,424,267 -0.26(-1.12%)
Jun 15, 2006 22.24 23.46 22.03 23.29 648,420 +1.27(+5.77%)
Jun 14, 2006 22.45 22.59 21.85 22.02 772,502 -0.46(-2.05%)
Jun 13, 2006 22.74 22.99 22.30 22.48 657,502 -0.26(-1.14%)
Jun 12, 2006 23.03 23.24 22.72 22.74 293,951 -0.32(-1.39%)
Jun 09, 2006 23.04 23.35 23.03 23.06 298,171 -0.04(-0.17%)
Jun 08, 2006 22.81 23.23 22.40 23.10 605,500 +0.03(+0.13%)
Jun 07, 2006 23.17 23.70 23.02 23.07 467,492 -0.07(-0.30%)
Jun 06, 2006 23.41 23.62 22.78 23.14 534,527 -0.28(-1.20%)
Jun 05, 2006 24.10 24.17 23.40 23.42 722,184 -0.72(-2.98%)
Jun 02, 2006 24.19 24.45 24.00 24.14 436,937 -0.03(-0.12%)
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.