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 31, 2012 18.42 18.50 18.17 18.25 504,465 -0.14(-0.76%)
Oct 26, 2012 17.41 18.39 18.39 18.39 1,599,100 +2.04(+12.48%)
Oct 25, 2012 16.50 16.62 16.18 16.35 390,915 +0.01(+0.06%)
Oct 24, 2012 16.77 16.77 16.31 16.34 378,765 -0.40(-2.39%)
Oct 23, 2012 16.58 16.85 16.41 16.74 255,715 -0.34(-1.96%)
Oct 19, 2012 17.56 17.62 17.02 17.07 243,440 -0.64(-3.59%)
Oct 18, 2012 17.85 17.85 17.62 17.71 150,159 -0.13(-0.73%)
Oct 17, 2012 17.87 17.96 17.72 17.84 175,658 -0.03(-0.17%)
Oct 16, 2012 17.78 17.95 17.78 17.87 150,330 +0.16(+0.90%)
Oct 15, 2012 17.57 17.73 17.34 17.71 227,227 +0.20(+1.14%)
Oct 12, 2012 17.72 17.72 17.39 17.51 299,353 -0.16(-0.91%)
Oct 11, 2012 17.75 17.95 17.53 17.67 183,431 +0.07(+0.40%)
Oct 10, 2012 17.64 17.81 17.41 17.60 496,793 +0.01(+0.06%)
Oct 09, 2012 18.02 18.11 17.56 17.59 182,221 -0.40(-2.22%)
Oct 08, 2012 17.98 18.20 17.92 17.99 171,533 -0.06(-0.33%)
Oct 05, 2012 18.20 18.34 18.02 18.05 389,511 -0.07(-0.39%)
Oct 04, 2012 18.38 18.47 17.97 18.12 393,330 -0.22(-1.20%)
Oct 03, 2012 18.31 18.50 18.16 18.34 255,283 +0.09(+0.49%)
Oct 02, 2012 18.28 18.35 18.07 18.25 307,237 +0.09(+0.50%)
Oct 01, 2012 18.33 18.33 17.65 18.16 519,037 -0.11(-0.60%)
Sep 28, 2012 18.29 18.44 18.23 18.27 280,767 -0.13(-0.71%)
Sep 27, 2012 18.33 18.50 18.25 18.40 428,204 +0.11(+0.60%)
Sep 26, 2012 18.68 18.71 18.15 18.29 386,613 -0.36(-1.93%)
Sep 25, 2012 18.91 18.99 18.60 18.65 918,988 -0.21(-1.11%)
Sep 24, 2012 18.62 18.90 18.38 18.86 349,876 +0.21(+1.13%)
Sep 21, 2012 18.47 18.79 18.40 18.65 801,697 +0.42(+2.30%)
Sep 20, 2012 18.31 18.39 17.95 18.23 285,169 -0.15(-0.82%)
Sep 19, 2012 18.43 18.62 18.22 18.38 205,568 +0.03(+0.16%)
Sep 18, 2012 18.38 18.53 18.18 18.35 234,194 -0.01(-0.05%)
Sep 17, 2012 18.39 18.62 18.18 18.36 303,421 -0.14(-0.76%)
Sep 14, 2012 18.55 18.88 18.29 18.50 444,218 -0.01(-0.05%)
Sep 13, 2012 18.25 18.53 18.04 18.51 334,111 +0.27(+1.48%)
Sep 12, 2012 18.34 18.38 18.09 18.24 427,437 -0.04(-0.22%)
Sep 11, 2012 18.43 18.47 18.20 18.28 699,901 -0.21(-1.14%)
Sep 10, 2012 18.27 18.93 18.17 18.49 612,484 +0.25(+1.37%)
Sep 07, 2012 18.29 18.30 18.12 18.24 350,502 +0.06(+0.33%)
Sep 06, 2012 17.90 18.25 17.76 18.18 587,034 +0.34(+1.91%)
Sep 05, 2012 17.84 17.90 17.51 17.84 668,445 +0.02(+0.11%)
Sep 04, 2012 17.02 17.97 17.02 17.82 528,995 +0.76(+4.45%)
Aug 31, 2012 17.25 17.28 16.86 17.06 267,208 -0.05(-0.29%)
Aug 30, 2012 16.99 17.16 16.85 17.11 302,915 +0.05(+0.29%)
Aug 29, 2012 17.01 17.19 16.56 17.06 233,272 +0.17(+1.01%)
Aug 27, 2012 16.88 17.06 16.71 16.89 259,522 +0.11(+0.66%)
Aug 24, 2012 16.45 16.82 16.41 16.78 265,271 +0.26(+1.57%)
Aug 23, 2012 16.65 16.65 16.33 16.52 245,947 -0.13(-0.78%)
Aug 22, 2012 16.96 16.96 16.50 16.65 195,295 -0.37(-2.17%)
Aug 21, 2012 17.02 17.35 16.87 17.02 284,907 +0.08(+0.47%)
Aug 20, 2012 16.91 16.94 16.75 16.94 222,880 -0.05(-0.29%)
Aug 17, 2012 16.74 17.02 16.60 16.99 236,768 +0.19(+1.13%)
Aug 16, 2012 16.66 16.84 16.53 16.80 199,760 +0.06(+0.36%)
Aug 15, 2012 16.53 16.77 16.53 16.74 207,956 +0.12(+0.72%)
Aug 14, 2012 16.60 16.82 16.52 16.62 307,401 +0.14(+0.85%)
Aug 13, 2012 16.46 16.50 16.19 16.48 239,389 +0.02(+0.12%)
Aug 10, 2012 16.28 16.47 16.15 16.46 385,888 +0.13(+0.80%)
Aug 09, 2012 16.27 16.44 16.22 16.33 335,889 +0.02(+0.12%)
Aug 08, 2012 16.18 16.38 16.12 16.31 349,266 +0.06(+0.37%)
Aug 07, 2012 16.21 16.40 15.86 16.25 427,949 +0.16(+0.99%)
Aug 06, 2012 16.44 16.46 16.05 16.09 374,470 -0.34(-2.07%)
Aug 03, 2012 16.27 16.51 16.23 16.43 466,879 +0.40(+2.50%)
Aug 02, 2012 15.85 16.12 15.72 16.03 566,229 +0.10(+0.63%)
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.