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 (%)
Oct 29, 2010 17.38 17.72 17.27 17.55 292,359 +0.06(+0.34%)
Oct 28, 2010 17.50 17.63 17.18 17.49 675,308 +0.11(+0.63%)
Oct 27, 2010 17.50 17.50 16.98 17.38 693,602 -0.63(-3.50%)
Oct 25, 2010 18.37 18.41 17.96 18.01 613,269 -0.19(-1.04%)
Oct 22, 2010 18.19 18.22 18.04 18.20 473,770 +0.11(+0.61%)
Oct 21, 2010 17.94 18.32 17.75 18.09 1,017,875 +0.20(+1.12%)
Oct 20, 2010 17.51 18.12 17.01 17.89 255,765 +0.50(+2.88%)
Oct 19, 2010 17.63 17.83 17.12 17.39 712,433 -0.61(-3.39%)
Oct 18, 2010 17.95 18.36 17.78 18.00 1,162,180 +0.08(+0.45%)
Oct 15, 2010 17.98 18.12 17.80 17.92 770,837 +0.18(+1.01%)
Oct 14, 2010 17.51 17.78 17.44 17.74 544,886 +0.13(+0.74%)
Oct 13, 2010 17.10 17.70 17.00 17.61 750,844 +0.60(+3.53%)
Oct 12, 2010 16.58 17.05 16.26 17.01 528,605 +0.33(+1.98%)
Oct 11, 2010 16.38 16.82 16.38 16.68 217,355 +0.24(+1.46%)
Oct 08, 2010 16.33 16.56 16.20 16.44 385,651 +0.09(+0.55%)
Oct 07, 2010 16.34 16.47 16.21 16.35 323,254 +0.15(+0.93%)
Oct 06, 2010 16.28 16.32 16.00 16.20 447,331 -0.08(-0.49%)
Oct 05, 2010 15.84 16.34 15.70 16.28 527,779 +0.69(+4.43%)
Oct 04, 2010 15.83 15.99 15.38 15.59 430,321 -0.34(-2.13%)
Oct 01, 2010 16.00 16.06 15.76 15.93 387,260 +0.07(+0.44%)
Sep 30, 2010 15.99 16.19 15.75 15.86 620,831 +0.06(+0.38%)
Sep 29, 2010 15.69 15.88 15.59 15.80 519,796 -0.01(-0.06%)
Sep 28, 2010 15.07 16.13 14.99 15.81 1,012,264 +0.80(+5.33%)
Sep 27, 2010 15.11 15.27 14.85 15.01 251,775 -0.06(-0.40%)
Sep 24, 2010 14.61 15.09 14.51 15.07 358,174 +0.74(+5.16%)
Sep 23, 2010 14.56 14.66 14.31 14.33 624,938 -0.36(-2.45%)
Sep 22, 2010 15.05 15.24 14.64 14.69 426,465 -0.43(-2.84%)
Sep 21, 2010 15.65 15.65 14.99 15.12 364,662 -0.50(-3.20%)
Sep 20, 2010 15.11 15.68 14.95 15.62 405,476 +0.53(+3.51%)
Sep 17, 2010 15.27 15.38 14.88 15.09 495,219 +0.01(+0.07%)
Sep 15, 2010 15.28 15.47 15.03 15.08 706,104 -0.28(-1.82%)
Sep 14, 2010 16.00 16.12 15.35 15.36 658,653 -0.72(-4.48%)
Sep 13, 2010 15.35 16.17 15.28 16.08 1,431,212 +0.95(+6.28%)
Sep 10, 2010 14.30 15.13 14.19 15.13 1,042,585 +0.85(+5.95%)
Sep 09, 2010 13.99 14.31 13.89 14.28 766,111 +0.41(+2.96%)
Sep 08, 2010 13.73 13.93 13.73 13.87 507,328 +0.20(+1.46%)
Sep 07, 2010 13.76 13.79 13.60 13.67 629,270 -0.13(-0.94%)
Sep 03, 2010 13.41 13.81 13.33 13.80 524,422 +0.64(+4.86%)
Sep 02, 2010 12.85 13.20 12.75 13.16 377,368 +0.26(+2.02%)
Sep 01, 2010 12.59 12.98 12.55 12.90 613,941 +0.51(+4.07%)
Aug 31, 2010 12.69 12.69 12.19 12.39 1,408,466 -0.36(-2.78%)
Aug 30, 2010 12.80 12.94 12.70 12.75 589,020 -0.17(-1.32%)
Aug 27, 2010 13.23 13.23 12.70 12.92 1,016,514 -0.12(-0.92%)
Aug 26, 2010 13.10 13.39 13.01 13.04 468,290 -0.04(-0.31%)
Aug 25, 2010 12.96 13.14 12.83 13.08 403,615 -0.01(-0.08%)
Aug 24, 2010 13.16 13.38 13.03 13.09 648,624 -0.27(-2.02%)
Aug 23, 2010 13.68 13.86 13.29 13.36 543,222 -0.26(-1.91%)
Aug 20, 2010 14.21 14.25 13.51 13.62 1,081,596 -0.63(-4.42%)
Aug 19, 2010 14.79 14.91 14.25 14.25 488,218 -0.65(-4.36%)
Aug 18, 2010 14.94 15.06 14.71 14.90 442,058 -0.04(-0.27%)
Aug 17, 2010 15.08 15.17 14.88 14.94 655,860 +0.04(+0.27%)
Aug 16, 2010 14.83 15.02 14.71 14.90 591,726 -0.05(-0.33%)
Aug 13, 2010 14.94 15.05 14.86 14.95 452,679 -0.08(-0.53%)
Aug 12, 2010 15.05 15.16 14.91 15.03 472,007 -0.37(-2.40%)
Aug 11, 2010 15.79 15.79 15.36 15.40 529,972 -0.68(-4.23%)
Aug 10, 2010 16.29 16.35 15.95 16.08 409,909 -0.41(-2.49%)
Aug 09, 2010 16.64 16.75 16.31 16.49 2,025,994 -0.09(-0.54%)
Aug 06, 2010 16.26 16.67 16.20 16.58 541,494 +0.07(+0.42%)
Aug 05, 2010 16.29 16.59 16.26 16.51 776,717 +0.05(+0.30%)
Aug 04, 2010 15.81 16.49 15.78 16.46 617,457 +0.68(+4.31%)
Aug 03, 2010 15.98 16.16 15.74 15.78 563,212 -0.30(-1.87%)
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.