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 (%)
Dec 31, 2007 11.75 11.85 11.49 11.73 510,743 -0.06(-0.51%)
Dec 28, 2007 11.75 12.01 11.75 11.79 606,823 +0.07(+0.60%)
Dec 27, 2007 11.61 11.89 11.52 11.72 1,046,482 +0.04(+0.34%)
Dec 26, 2007 11.69 11.73 11.49 11.68 325,227 -0.06(-0.51%)
Dec 24, 2007 11.67 11.84 11.67 11.74 177,404 +0.10(+0.86%)
Dec 21, 2007 11.29 11.67 11.07 11.64 882,212 +0.63(+5.72%)
Dec 20, 2007 10.76 11.02 10.56 11.01 732,809 +0.31(+2.90%)
Dec 19, 2007 10.85 10.90 10.55 10.70 409,634 -0.18(-1.65%)
Dec 18, 2007 11.15 11.17 10.82 10.88 601,177 -0.22(-1.98%)
Dec 17, 2007 11.23 11.35 11.09 11.10 340,325 -0.19(-1.68%)
Dec 14, 2007 11.29 11.49 11.22 11.29 361,665 -0.21(-1.83%)
Dec 13, 2007 11.46 11.59 11.25 11.50 465,109 -0.03(-0.26%)
Dec 12, 2007 11.95 12.05 11.46 11.53 484,378 -0.20(-1.71%)
Dec 11, 2007 12.18 12.19 11.70 11.73 659,370 -0.44(-3.62%)
Dec 10, 2007 12.16 12.31 12.05 12.17 346,439 +0.02(+0.16%)
Dec 07, 2007 12.08 12.24 12.08 12.15 305,678 +0.09(+0.75%)
Dec 06, 2007 11.88 12.09 11.81 12.06 415,916 +0.15(+1.26%)
Dec 05, 2007 11.66 11.91 11.61 11.91 590,690 +0.35(+3.03%)
Dec 04, 2007 11.96 12.05 11.50 11.56 776,825 -0.44(-3.67%)
Dec 03, 2007 12.27 12.30 12.00 12.00 357,562 -0.32(-2.60%)
Nov 30, 2007 12.15 12.47 12.15 12.32 571,440 +0.22(+1.82%)
Nov 29, 2007 12.26 12.36 11.99 12.10 406,363 -0.19(-1.55%)
Nov 28, 2007 11.96 12.43 11.95 12.29 441,048 +0.40(+3.36%)
Nov 27, 2007 11.95 11.95 11.70 11.89 693,108 +0.13(+1.11%)
Nov 26, 2007 12.39 12.46 11.75 11.76 727,471 -0.61(-4.93%)
Nov 23, 2007 12.32 12.45 12.30 12.37 120,218 +0.10(+0.81%)
Nov 21, 2007 12.35 12.35 12.01 12.27 669,424 -0.13(-1.05%)
Nov 20, 2007 12.42 12.60 12.25 12.40 672,059 -0.02(-0.16%)
Nov 19, 2007 12.87 12.92 12.40 12.42 600,239 -0.50(-3.87%)
Nov 16, 2007 13.01 13.04 12.78 12.92 1,956,133 -0.09(-0.69%)
Nov 15, 2007 13.35 13.38 12.90 13.01 1,224,469 -0.31(-2.33%)
Nov 14, 2007 13.19 13.45 13.16 13.32 1,340,737 +0.17(+1.29%)
Nov 13, 2007 12.46 13.21 12.13 13.15 1,347,377 +0.99(+8.14%)
Nov 12, 2007 12.33 12.40 12.10 12.16 587,313 -0.14(-1.14%)
Nov 09, 2007 12.37 12.40 12.00 12.30 771,395 -0.04(-0.32%)
Nov 08, 2007 12.62 12.62 11.88 12.34 1,363,501 -0.17(-1.36%)
Nov 07, 2007 12.74 12.75 12.50 12.51 890,206 -0.38(-2.95%)
Nov 06, 2007 12.86 12.97 12.66 12.89 902,144 -0.02(-0.15%)
Nov 05, 2007 12.77 13.22 12.76 12.91 915,784 +0.01(+0.08%)
Nov 02, 2007 12.80 12.91 12.68 12.90 900,612 +0.10(+0.78%)
Nov 01, 2007 13.00 13.13 12.79 12.80 878,922 -0.34(-2.59%)
Oct 31, 2007 13.28 13.35 13.09 13.14 940,809 -0.11(-0.83%)
Oct 30, 2007 13.42 13.48 13.19 13.25 1,525,845 -0.15(-1.12%)
Oct 29, 2007 13.25 13.70 13.24 13.40 1,629,901 +0.39(+3.00%)
Oct 26, 2007 13.14 13.40 13.00 13.01 866,689 -0.13(-0.99%)
Oct 25, 2007 13.89 14.16 13.05 13.14 2,301,114 -1.03(-7.27%)
Oct 24, 2007 13.47 14.23 13.43 14.17 1,740,263 +0.75(+5.59%)
Oct 23, 2007 13.76 13.82 13.36 13.42 769,048 -0.34(-2.47%)
Oct 22, 2007 13.71 13.84 13.51 13.76 647,700 +0.15(+1.10%)
Oct 19, 2007 13.81 13.84 13.47 13.61 866,270 -0.25(-1.80%)
Oct 18, 2007 13.93 14.07 13.77 13.86 750,175 -0.15(-1.07%)
Oct 17, 2007 14.23 14.37 13.78 14.01 1,359,531 -0.20(-1.41%)
Oct 16, 2007 14.21 14.41 14.03 14.21 1,048,711 -0.05(-0.35%)
Oct 15, 2007 14.96 15.01 13.89 14.26 2,488,301 -0.72(-4.81%)
Oct 12, 2007 15.30 15.30 14.96 14.98 1,257,183 -0.28(-1.83%)
Oct 11, 2007 15.71 15.71 15.20 15.26 696,945 -0.33(-2.12%)
Oct 10, 2007 15.41 15.63 15.13 15.59 1,346,161 +0.14(+0.91%)
Oct 09, 2007 15.56 15.57 15.39 15.45 549,266 -0.09(-0.58%)
Oct 08, 2007 15.51 15.63 15.38 15.54 644,557 -0.03(-0.19%)
Oct 05, 2007 15.68 15.80 15.54 15.57 1,350,409 -0.09(-0.57%)
Oct 04, 2007 15.22 15.80 15.22 15.66 2,001,137 +0.52(+3.44%)
Oct 03, 2007 15.26 15.77 15.09 15.14 4,512,285 -0.17(-1.11%)
Oct 02, 2007 16.00 16.00 15.24 15.31 4,178,920 -0.58(-3.65%)
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.