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 (%)
Nov 30, 2011 12.31 12.46 12.11 12.44 794,572 +0.74(+6.32%)
Nov 29, 2011 11.93 11.95 11.66 11.70 205,316 -0.20(-1.68%)
Nov 28, 2011 11.67 11.94 10.95 11.90 362,071 +0.70(+6.25%)
Nov 25, 2011 11.27 11.49 11.18 11.20 153,150 -0.14(-1.23%)
Nov 23, 2011 11.90 11.90 11.31 11.34 289,949 -0.65(-5.42%)
Nov 22, 2011 12.14 12.24 11.79 11.99 313,448 -0.17(-1.40%)
Nov 21, 2011 12.27 12.40 12.01 12.16 406,172 -0.37(-2.95%)
Nov 18, 2011 12.82 12.82 12.45 12.53 360,083 -0.28(-2.19%)
Nov 17, 2011 12.75 13.08 12.64 12.81 423,120 +0.02(+0.16%)
Nov 16, 2011 13.15 13.49 12.75 12.79 372,316 -0.47(-3.54%)
Nov 15, 2011 12.94 13.42 12.89 13.26 421,474 +0.29(+2.24%)
Nov 14, 2011 13.09 13.24 12.82 12.97 312,562 -0.20(-1.52%)
Nov 11, 2011 12.95 13.31 12.95 13.17 371,849 +0.40(+3.13%)
Nov 10, 2011 12.68 12.93 12.44 12.77 330,157 +0.33(+2.65%)
Nov 09, 2011 12.73 12.87 12.41 12.44 475,624 -0.72(-5.47%)
Nov 08, 2011 13.22 13.23 12.74 13.16 494,954 +0.07(+0.53%)
Nov 07, 2011 13.15 13.20 12.69 13.09 322,158 -0.09(-0.68%)
Nov 04, 2011 13.15 13.24 12.90 13.18 327,356 -0.11(-0.83%)
Nov 03, 2011 13.17 13.37 12.85 13.29 523,044 +0.35(+2.70%)
Nov 02, 2011 12.65 12.97 12.43 12.94 478,083 +0.53(+4.27%)
Nov 01, 2011 12.65 12.91 12.17 12.41 816,252 -0.78(-5.91%)
Oct 31, 2011 13.69 13.72 13.14 13.19 704,264 -0.71(-5.11%)
Oct 28, 2011 13.76 14.33 13.72 13.90 647,190 +0.04(+0.29%)
Oct 27, 2011 12.73 14.00 12.68 13.86 1,163,380 +1.41(+11.33%)
Oct 26, 2011 11.94 12.56 11.63 12.45 747,997 +0.82(+7.05%)
Oct 25, 2011 11.92 11.92 11.55 11.63 421,517 -0.41(-3.41%)
Oct 24, 2011 11.51 12.10 11.34 12.04 654,059 +0.55(+4.79%)
Oct 21, 2011 11.56 11.58 11.27 11.49 372,748 +0.23(+2.04%)
Oct 20, 2011 11.31 11.31 10.92 11.26 286,317 -0.01(-0.09%)
Oct 19, 2011 11.63 11.72 11.22 11.27 425,140 -0.37(-3.18%)
Oct 18, 2011 11.02 11.73 10.94 11.64 763,587 +0.66(+6.01%)
Oct 17, 2011 11.71 11.80 10.90 10.98 505,007 -0.86(-7.26%)
Oct 14, 2011 11.64 11.84 11.44 11.84 390,775 +0.34(+2.96%)
Oct 13, 2011 11.64 11.66 11.32 11.50 263,262 -0.22(-1.88%)
Oct 12, 2011 11.74 11.85 11.57 11.72 396,011 +0.12(+1.03%)
Oct 11, 2011 11.27 11.67 11.21 11.60 433,153 +0.21(+1.84%)
Oct 10, 2011 11.00 11.44 10.84 11.39 405,830 +0.62(+5.76%)
Oct 07, 2011 11.07 11.20 10.73 10.77 423,431 -0.24(-2.18%)
Oct 06, 2011 10.79 11.03 10.48 11.01 485,720 +0.46(+4.36%)
Oct 05, 2011 10.43 10.66 10.27 10.55 442,443 +0.13(+1.25%)
Oct 04, 2011 9.310 10.53 9.300 10.42 1,004,101 +0.91(+9.57%)
Oct 03, 2011 10.53 10.63 9.510 9.510 554,661 -1.13(-10.62%)
Sep 30, 2011 10.74 10.95 10.61 10.64 702,400 -0.33(-3.01%)
Sep 29, 2011 10.99 11.10 10.60 10.97 562,806 +0.30(+2.81%)
Sep 28, 2011 10.95 11.30 10.67 10.67 864,511 -0.24(-2.20%)
Sep 27, 2011 10.75 11.20 10.57 10.91 931,397 +0.38(+3.61%)
Sep 26, 2011 9.630 10.55 9.630 10.53 779,241 +0.22(+2.13%)
Sep 23, 2011 9.670 10.33 9.620 10.31 576,319 +0.64(+6.62%)
Sep 22, 2011 9.820 10.11 9.470 9.670 859,738 -0.49(-4.82%)
Sep 21, 2011 10.46 10.72 10.14 10.16 487,307 -0.34(-3.24%)
Sep 20, 2011 10.48 10.89 10.35 10.50 1,638,845 +0.07(+0.67%)
Sep 19, 2011 10.62 10.65 10.22 10.43 1,152,586 -0.44(-4.05%)
Sep 16, 2011 11.06 11.09 10.80 10.87 1,258,204 -0.09(-0.82%)
Sep 15, 2011 11.15 11.28 10.85 10.96 730,921 -0.04(-0.36%)
Sep 14, 2011 10.67 11.20 10.44 11.00 732,412 +0.46(+4.36%)
Sep 13, 2011 10.12 10.61 10.10 10.54 741,801 +0.42(+4.15%)
Sep 12, 2011 9.870 10.13 9.780 10.12 478,533 +0.07(+0.70%)
Sep 09, 2011 10.14 10.26 9.890 10.05 860,697 -0.18(-1.76%)
Sep 08, 2011 10.30 10.40 10.16 10.23 868,137 -0.17(-1.63%)
Sep 07, 2011 10.07 10.53 9.910 10.40 646,341 +0.55(+5.58%)
Sep 06, 2011 9.800 9.940 9.640 9.850 723,739 -0.29(-2.86%)
Sep 02, 2011 10.30 10.60 10.07 10.14 623,993 -0.38(-3.61%)
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.