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 (%)
May 28, 2010 17.36 17.62 17.10 17.41 953,022 +0.05(+0.32%)
May 27, 2010 15.72 17.36 15.63 17.36 1,747,639 +1.34(+8.40%)
May 26, 2010 15.98 16.46 15.84 16.01 1,258,544 +0.03(+0.19%)
May 25, 2010 15.58 16.03 15.32 15.98 796,674 -0.12(-0.75%)
May 24, 2010 16.17 16.46 15.83 16.10 616,688 -0.20(-1.23%)
May 21, 2010 15.91 16.39 15.53 16.30 860,222 +0.21(+1.31%)
May 20, 2010 16.45 16.99 16.09 16.09 1,302,421 -1.28(-7.37%)
May 19, 2010 17.62 17.75 17.20 17.37 920,587 -0.42(-2.36%)
May 18, 2010 18.60 18.96 17.66 17.79 845,993 -0.67(-3.63%)
May 17, 2010 18.71 18.93 18.14 18.46 889,454 -0.21(-1.12%)
May 14, 2010 19.13 19.13 18.44 18.67 727,211 -0.63(-3.26%)
May 13, 2010 19.36 19.61 18.86 19.30 1,046,326 -0.15(-0.77%)
May 12, 2010 19.12 19.47 18.96 19.45 616,119 +0.44(+2.31%)
May 11, 2010 18.70 19.04 18.03 19.01 1,186,914 +0.46(+2.48%)
May 10, 2010 18.32 18.57 17.54 18.55 640,571 +1.28(+7.41%)
May 07, 2010 17.73 18.04 16.84 17.27 607,297 -0.56(-3.14%)
May 06, 2010 17.90 18.29 14.68 17.83 1,077,929 -0.25(-1.38%)
May 05, 2010 17.70 18.33 17.67 18.08 1,054,382 -0.50(-2.69%)
May 04, 2010 19.02 19.02 18.21 18.58 822,033 -0.72(-3.73%)
May 03, 2010 19.09 19.45 18.95 19.30 420,711 +0.22(+1.15%)
Apr 30, 2010 19.46 19.50 19.08 19.08 580,996 -0.42(-2.15%)
Apr 29, 2010 19.25 19.75 19.16 19.50 555,045 +0.32(+1.67%)
Apr 28, 2010 19.30 19.39 19.04 19.18 1,141,787 -0.06(-0.31%)
Apr 27, 2010 19.81 19.94 19.21 19.24 447,662 -0.72(-3.61%)
Apr 26, 2010 19.57 19.99 19.53 19.96 565,654 +0.31(+1.58%)
Apr 23, 2010 19.63 19.87 19.40 19.65 337,252 +0.06(+0.31%)
Apr 22, 2010 18.95 19.60 18.80 19.59 388,466 +0.49(+2.57%)
Apr 21, 2010 19.11 19.17 18.78 19.10 271,535 -0.01(-0.05%)
Apr 20, 2010 18.93 19.17 18.69 19.11 332,089 +0.18(+0.95%)
Apr 19, 2010 18.84 19.20 18.65 18.93 332,693 -0.02(-0.11%)
Apr 16, 2010 19.21 19.33 18.72 18.95 890,717 -0.30(-1.56%)
Apr 15, 2010 18.96 19.38 18.94 19.25 473,276 +0.21(+1.10%)
Apr 14, 2010 18.76 19.15 18.73 19.04 360,590 +0.33(+1.76%)
Apr 13, 2010 18.76 18.80 18.50 18.71 359,026 -0.15(-0.80%)
Apr 12, 2010 18.70 18.96 18.68 18.86 430,165 +0.16(+0.86%)
Apr 09, 2010 18.69 18.74 18.55 18.70 426,929 -0.03(-0.16%)
Apr 08, 2010 18.72 18.88 18.50 18.73 400,167 -0.01(-0.05%)
Apr 07, 2010 18.89 19.04 18.65 18.74 761,201 -0.15(-0.79%)
Apr 06, 2010 18.61 18.90 18.50 18.89 1,236,470 +0.41(+2.22%)
Apr 05, 2010 18.07 18.50 17.97 18.48 1,034,961 +0.52(+2.90%)
Apr 01, 2010 17.96 17.96 17.96 17.96 1,053,500 +0.02(+0.10%)
Mar 31, 2010 17.78 18.08 17.75 17.94 1,245,467 +0.04(+0.24%)
Mar 30, 2010 17.64 18.25 17.63 17.90 523,381 +0.31(+1.76%)
Mar 29, 2010 17.51 17.63 17.40 17.59 422,862 +0.08(+0.46%)
Mar 26, 2010 17.58 17.74 17.41 17.51 376,458 -0.05(-0.28%)
Mar 25, 2010 17.80 18.02 17.55 17.56 315,101 -0.14(-0.79%)
Mar 24, 2010 17.94 18.16 17.70 17.70 433,976 -0.29(-1.61%)
Mar 23, 2010 17.83 18.03 17.74 17.99 689,501 +0.12(+0.67%)
Mar 22, 2010 17.50 17.92 17.49 17.87 280,875 +0.31(+1.77%)
Mar 19, 2010 17.76 17.87 17.36 17.56 533,615 -0.22(-1.24%)
Mar 18, 2010 17.80 17.93 17.62 17.78 340,768 -0.12(-0.67%)
Mar 17, 2010 17.90 18.02 17.78 17.90 417,944 +0.00(+0.00%)
Mar 16, 2010 17.93 17.95 17.32 17.90 1,007,227 +0.04(+0.22%)
Mar 15, 2010 17.76 17.93 17.48 17.86 424,453 -0.12(-0.67%)
Mar 12, 2010 18.34 18.42 17.90 17.98 549,763 -0.24(-1.32%)
Mar 11, 2010 18.15 18.31 18.08 18.22 347,097 -0.06(-0.33%)
Mar 10, 2010 18.31 18.50 18.00 18.28 453,628 -0.10(-0.54%)
Mar 09, 2010 18.31 18.53 17.62 18.38 1,158,661 +0.06(+0.33%)
Mar 08, 2010 17.98 18.34 17.96 18.32 680,332 +0.31(+1.72%)
Mar 05, 2010 17.84 18.13 17.84 18.01 773,763 +0.05(+0.28%)
Mar 04, 2010 17.98 18.15 17.78 17.96 349,753 -0.07(-0.39%)
Mar 03, 2010 18.46 18.50 17.85 18.03 1,039,078 -0.49(-2.65%)
Mar 02, 2010 17.44 18.74 17.41 18.52 2,640,339 +1.06(+6.07%)
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.