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 24, 2011 13.44 13.63 13.38 13.46 299,871 -0.02(-0.19%)
May 23, 2011 13.47 13.64 13.38 13.48 220,972 -0.27(-1.96%)
May 20, 2011 13.71 13.90 13.47 13.76 384,903 -0.05(-0.36%)
May 19, 2011 13.54 13.86 13.41 13.80 505,484 +0.17(+1.28%)
May 18, 2011 13.60 13.70 13.43 13.63 543,254 +0.05(+0.37%)
May 17, 2011 13.65 13.73 13.41 13.58 324,233 -0.17(-1.24%)
May 16, 2011 14.21 14.28 13.75 13.75 425,749 -0.54(-3.78%)
May 13, 2011 14.40 14.44 14.28 14.29 407,090 -0.13(-0.90%)
May 12, 2011 14.36 14.47 14.30 14.42 639,894 -0.05(-0.35%)
May 11, 2011 14.51 14.94 14.25 14.47 801,467 +0.00(+0.00%)
May 10, 2011 14.33 14.59 14.25 14.47 441,905 +0.24(+1.69%)
May 09, 2011 14.14 14.38 14.04 14.23 261,393 +0.02(+0.14%)
May 06, 2011 14.64 14.64 14.10 14.21 602,425 -0.20(-1.39%)
May 05, 2011 14.30 14.65 14.27 14.41 359,170 +0.03(+0.21%)
May 04, 2011 14.47 14.50 14.29 14.38 277,217 -0.08(-0.55%)
May 03, 2011 14.45 14.56 14.08 14.46 315,336 -0.02(-0.14%)
May 02, 2011 14.49 14.59 14.37 14.48 390,385 -0.08(-0.55%)
Apr 29, 2011 14.55 14.60 14.47 14.56 231,387 +0.06(+0.41%)
Apr 28, 2011 14.61 14.63 14.41 14.50 257,133 -0.15(-1.02%)
Apr 27, 2011 14.59 14.84 14.47 14.65 384,678 +0.05(+0.34%)
Apr 26, 2011 14.12 14.62 14.08 14.60 406,958 +0.37(+2.56%)
Apr 25, 2011 14.40 14.64 14.15 14.23 392,715 -0.49(-3.29%)
Apr 21, 2011 14.75 14.75 14.49 14.72 231,111 -0.05(-0.34%)
Apr 20, 2011 14.52 14.79 14.51 14.77 325,300 +0.50(+3.50%)
Apr 19, 2011 14.33 14.46 14.05 14.27 1,515,813 -0.04(-0.28%)
Apr 18, 2011 14.60 14.66 14.25 14.31 723,467 -0.58(-3.90%)
Apr 15, 2011 14.62 15.06 14.62 14.89 387,685 +0.19(+1.29%)
Apr 14, 2011 14.71 14.79 14.44 14.70 695,376 -0.13(-0.88%)
Apr 13, 2011 14.86 15.06 14.68 14.83 596,865 +0.05(+0.34%)
Apr 12, 2011 14.95 15.03 14.64 14.78 427,671 -0.26(-1.73%)
Apr 11, 2011 14.87 15.23 14.87 15.04 380,743 +0.15(+1.01%)
Apr 08, 2011 15.27 15.27 14.87 14.89 579,817 -0.27(-1.78%)
Apr 07, 2011 14.87 15.40 14.83 15.16 815,453 +0.33(+2.23%)
Apr 06, 2011 14.62 14.87 14.53 14.83 424,503 +0.30(+2.06%)
Apr 05, 2011 14.53 14.74 14.39 14.53 1,110,096 -0.01(-0.07%)
Apr 04, 2011 14.74 14.75 14.25 14.54 632,965 -0.13(-0.89%)
Apr 01, 2011 14.15 14.92 14.05 14.67 1,138,694 +0.32(+2.23%)
Mar 31, 2011 14.04 14.74 13.84 14.35 4,396,769 +0.85(+6.30%)
Mar 30, 2011 15.11 15.15 12.58 13.50 10,516,079 -3.96(-22.68%)
Mar 29, 2011 17.25 17.47 17.06 17.46 274,551 +0.21(+1.22%)
Mar 28, 2011 17.25 17.39 17.13 17.25 170,820 +0.00(+0.00%)
Mar 25, 2011 17.28 17.70 17.09 17.25 246,926 +0.06(+0.35%)
Mar 24, 2011 16.79 17.21 16.67 17.19 186,993 +0.53(+3.18%)
Mar 23, 2011 16.87 17.01 16.48 16.66 388,896 -0.28(-1.65%)
Mar 22, 2011 17.19 17.20 16.84 16.94 140,448 -0.24(-1.43%)
Mar 21, 2011 17.40 17.47 17.10 17.18 323,447 +0.27(+1.63%)
Mar 18, 2011 16.06 16.94 16.06 16.91 624,463 +1.01(+6.35%)
Mar 17, 2011 16.21 16.22 15.89 15.90 239,269 +0.01(+0.06%)
Mar 16, 2011 15.90 16.09 15.72 15.89 367,339 -0.04(-0.25%)
Mar 15, 2011 15.59 16.04 15.39 15.93 260,881 -0.18(-1.12%)
Mar 14, 2011 16.05 16.31 15.95 16.11 179,571 -0.14(-0.86%)
Mar 11, 2011 16.30 16.38 16.04 16.25 233,915 -0.11(-0.67%)
Mar 10, 2011 16.62 16.88 16.26 16.36 361,983 -0.57(-3.37%)
Mar 09, 2011 17.20 17.20 16.90 16.93 198,556 -0.26(-1.51%)
Mar 08, 2011 16.18 17.28 15.91 17.19 461,445 +0.98(+6.05%)
Mar 07, 2011 16.48 16.50 15.90 16.21 315,476 -0.22(-1.35%)
Mar 04, 2011 16.86 16.86 16.25 16.43 248,443 -0.45(-2.65%)
Mar 03, 2011 16.54 17.01 16.46 16.88 217,292 +0.53(+3.24%)
Mar 02, 2011 16.49 16.67 16.14 16.35 353,753 -0.22(-1.33%)
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.