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 31, 2013 22.33 22.72 21.98 21.99 431,979 -0.55(-2.44%)
May 30, 2013 21.81 22.54 21.69 22.54 363,664 +0.88(+4.06%)
May 29, 2013 21.11 21.75 21.11 21.66 307,848 -0.13(-0.60%)
May 28, 2013 21.70 21.98 21.50 21.79 219,881 +0.33(+1.54%)
May 24, 2013 21.36 21.60 21.18 21.46 0 +0.00(+0.00%)
May 23, 2013 21.00 21.61 20.87 21.46 0 +0.20(+0.94%)
May 22, 2013 21.42 21.87 21.14 21.26 0 -0.48(-2.21%)
May 21, 2013 21.54 21.81 21.51 21.74 0 +0.06(+0.28%)
May 20, 2013 21.48 21.71 21.48 21.68 0 +0.04(+0.18%)
May 17, 2013 21.17 21.75 21.15 21.64 0 +0.16(+0.74%)
May 16, 2013 20.49 21.69 19.23 21.48 803,097 +0.15(+0.70%)
May 15, 2013 21.04 21.50 21.04 21.33 486,570 +0.52(+2.50%)
May 13, 2013 20.31 20.85 20.23 20.81 0 +0.51(+2.51%)
May 10, 2013 20.21 20.41 20.17 20.30 0 +0.17(+0.84%)
May 09, 2013 20.23 20.29 20.08 20.13 0 -0.07(-0.35%)
May 08, 2013 20.33 20.35 20.09 20.20 0 -0.14(-0.69%)
May 07, 2013 19.92 20.34 19.89 20.34 0 +0.42(+2.11%)
May 06, 2013 20.04 20.07 19.82 19.92 0 -0.16(-0.80%)
May 03, 2013 20.08 20.32 19.84 20.08 0 +0.24(+1.21%)
May 02, 2013 19.38 20.00 19.31 19.84 0 +0.57(+2.96%)
May 01, 2013 19.86 19.91 19.26 19.27 0 -0.62(-3.12%)
Apr 30, 2013 19.50 19.94 19.49 19.89 335,798 +0.33(+1.69%)
Apr 29, 2013 19.41 19.63 19.25 19.56 140,369 +0.19(+0.98%)
Apr 26, 2013 19.52 19.54 19.28 19.37 174,484 -0.17(-0.87%)
Apr 25, 2013 19.41 19.64 19.31 19.54 272,267 +0.24(+1.24%)
Apr 24, 2013 19.14 19.37 19.03 19.30 210,236 +0.10(+0.52%)
Apr 23, 2013 19.00 19.21 18.82 19.20 207,082 +0.37(+1.96%)
Apr 22, 2013 18.84 18.90 18.41 18.83 223,681 +0.02(+0.11%)
Apr 19, 2013 18.70 18.96 18.54 18.81 182,801 +0.09(+0.48%)
Apr 18, 2013 19.11 19.15 18.64 18.72 250,978 -0.30(-1.58%)
Apr 17, 2013 19.29 19.45 18.77 19.02 371,241 -0.40(-2.06%)
Apr 16, 2013 19.51 19.54 19.11 19.42 432,196 +0.12(+0.62%)
Apr 15, 2013 19.99 20.05 19.27 19.30 533,524 -0.85(-4.22%)
Apr 12, 2013 20.24 20.30 19.78 20.15 265,806 -0.11(-0.54%)
Apr 11, 2013 20.36 20.41 20.19 20.26 220,276 -0.13(-0.64%)
Apr 10, 2013 19.82 20.45 19.66 20.39 1,009,627 +0.59(+2.98%)
Apr 09, 2013 19.83 19.88 19.56 19.80 257,572 +0.06(+0.30%)
Apr 08, 2013 19.71 19.74 19.39 19.74 188,820 +0.13(+0.66%)
Apr 05, 2013 19.49 19.66 19.26 19.61 693,863 -0.25(-1.26%)
Apr 04, 2013 19.78 19.87 19.66 19.86 301,275 +0.16(+0.81%)
Apr 03, 2013 20.16 20.16 19.69 19.70 276,442 -0.39(-1.94%)
Apr 02, 2013 20.25 20.43 20.06 20.09 251,797 -0.02(-0.10%)
Apr 01, 2013 20.35 20.39 19.84 20.11 218,786 -0.29(-1.42%)
Mar 28, 2013 20.20 20.46 20.12 20.40 262,540 +0.24(+1.19%)
Mar 27, 2013 19.99 20.17 19.81 20.16 184,601 +0.04(+0.20%)
Mar 26, 2013 20.25 20.39 19.95 20.12 225,866 -0.13(-0.64%)
Mar 25, 2013 20.19 20.37 19.99 20.25 329,162 +0.22(+1.10%)
Mar 22, 2013 19.93 20.16 19.92 20.03 349,107 +0.13(+0.65%)
Mar 21, 2013 19.78 19.99 19.64 19.90 345,383 -0.04(-0.20%)
Mar 20, 2013 19.56 19.98 19.56 19.94 340,983 +0.16(+0.81%)
Mar 19, 2013 19.51 19.80 19.37 19.78 560,767 +0.28(+1.44%)
Mar 18, 2013 19.25 19.56 19.12 19.50 287,063 +0.02(+0.10%)
Mar 15, 2013 19.42 19.55 19.34 19.48 829,200 +0.07(+0.36%)
Mar 14, 2013 19.07 19.41 18.87 19.41 285,885 +0.40(+2.10%)
Mar 13, 2013 18.93 19.07 18.82 19.01 246,196 +0.10(+0.53%)
Mar 12, 2013 18.83 18.99 18.70 18.91 306,964 -0.02(-0.11%)
Mar 11, 2013 18.98 18.98 18.75 18.93 304,211 -0.15(-0.79%)
Mar 08, 2013 19.00 19.16 18.90 19.08 259,417 +0.26(+1.38%)
Mar 07, 2013 18.43 18.84 18.25 18.82 405,037 +0.36(+1.95%)
Mar 06, 2013 18.47 18.53 18.29 18.46 183,543 +0.06(+0.33%)
Mar 05, 2013 18.32 18.49 18.17 18.40 190,582 +0.14(+0.77%)
Mar 04, 2013 18.13 18.33 18.11 18.26 301,105 +0.06(+0.33%)
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.