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 (%)
Jun 30, 2011 12.85 13.18 12.78 13.11 347,930 +0.29(+2.26%)
Jun 29, 2011 12.87 12.89 12.70 12.82 283,261 +0.04(+0.31%)
Jun 28, 2011 12.45 12.79 12.42 12.78 388,590 +0.33(+2.69%)
Jun 27, 2011 12.10 12.49 11.70 12.45 529,748 +0.43(+3.54%)
Jun 24, 2011 12.18 12.26 11.90 12.02 4,770,939 -0.17(-1.39%)
Jun 23, 2011 12.05 12.26 11.84 12.19 331,670 -0.03(-0.25%)
Jun 22, 2011 12.42 12.61 12.21 12.22 353,241 -0.32(-2.55%)
Jun 21, 2011 12.32 12.57 12.17 12.54 374,617 +0.33(+2.70%)
Jun 20, 2011 12.26 12.32 11.98 12.21 462,384 +0.11(+0.91%)
Jun 17, 2011 12.00 12.26 11.93 12.10 1,054,515 +0.08(+0.67%)
Jun 16, 2011 11.93 12.09 11.87 12.02 465,756 +0.07(+0.59%)
Jun 15, 2011 11.94 12.08 11.90 11.95 469,280 -0.13(-1.08%)
Jun 14, 2011 11.91 12.11 11.89 12.08 657,555 +0.34(+2.90%)
Jun 13, 2011 12.08 12.20 11.72 11.74 1,813,786 -0.30(-2.49%)
Jun 10, 2011 12.35 12.48 12.03 12.04 699,043 -0.40(-3.22%)
Jun 09, 2011 12.59 12.59 12.42 12.44 470,431 -0.06(-0.48%)
Jun 08, 2011 12.53 12.70 12.46 12.50 402,931 -0.09(-0.71%)
Jun 07, 2011 12.56 12.75 12.40 12.59 666,198 +0.19(+1.49%)
Jun 06, 2011 12.82 12.86 12.39 12.40 590,017 -0.29(-2.32%)
Jun 03, 2011 12.90 12.91 12.68 12.70 2,069,792 -0.76(-5.65%)
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%)
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.