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 (%)
Dec 31, 2010 17.66 17.66 17.15 17.15 272,113 -0.56(-3.16%)
Dec 30, 2010 17.72 17.92 17.65 17.71 260,344 -0.05(-0.28%)
Dec 29, 2010 17.82 17.86 17.54 17.76 150,990 +0.01(+0.06%)
Dec 28, 2010 18.06 18.06 17.70 17.75 199,374 -0.31(-1.72%)
Dec 27, 2010 18.07 18.16 17.85 18.06 143,720 -0.11(-0.61%)
Dec 23, 2010 18.15 18.23 17.95 18.17 170,926 +0.02(+0.11%)
Dec 22, 2010 18.17 18.23 17.92 18.15 192,659 +0.01(+0.06%)
Dec 21, 2010 17.88 18.17 17.78 18.14 202,854 +0.34(+1.88%)
Dec 20, 2010 17.91 18.08 17.79 17.80 240,234 -0.18(-0.97%)
Dec 17, 2010 18.07 18.10 17.71 17.98 857,913 -0.05(-0.28%)
Dec 16, 2010 17.97 18.15 17.92 18.03 356,259 +0.04(+0.22%)
Dec 15, 2010 17.94 18.32 17.74 17.99 313,305 -0.03(-0.17%)
Dec 14, 2010 17.89 18.12 17.74 18.02 268,819 +0.22(+1.24%)
Dec 13, 2010 18.30 18.30 17.62 17.80 405,942 -0.46(-2.52%)
Dec 10, 2010 18.64 18.64 18.05 18.26 437,536 -0.38(-2.04%)
Dec 09, 2010 18.69 18.69 18.37 18.64 271,712 +0.07(+0.38%)
Dec 08, 2010 18.58 18.74 18.40 18.57 207,788 +0.07(+0.38%)
Dec 07, 2010 18.59 18.74 18.40 18.50 338,429 +0.09(+0.49%)
Dec 06, 2010 18.32 18.53 18.17 18.41 235,097 +0.02(+0.08%)
Dec 03, 2010 18.14 18.46 18.11 18.39 210,886 +0.05(+0.30%)
Dec 02, 2010 17.89 18.79 17.89 18.34 688,682 +0.44(+2.46%)
Dec 01, 2010 17.37 17.90 17.18 17.90 685,028 +0.87(+5.11%)
Nov 30, 2010 17.22 17.32 16.97 17.03 452,552 -0.43(-2.46%)
Nov 29, 2010 17.23 17.54 16.85 17.46 374,475 +0.04(+0.23%)
Nov 26, 2010 17.31 17.61 17.02 17.42 62,221 -0.07(-0.40%)
Nov 24, 2010 17.06 17.49 17.49 17.49 179,579 +0.61(+3.61%)
Nov 23, 2010 16.78 16.97 16.60 16.88 271,889 -0.37(-2.14%)
Nov 22, 2010 17.02 17.33 16.89 17.25 242,298 +0.09(+0.52%)
Nov 19, 2010 17.45 17.45 17.10 17.16 269,408 -0.36(-2.05%)
Nov 18, 2010 16.81 17.57 16.81 17.52 514,265 +0.94(+5.67%)
Nov 17, 2010 16.58 16.79 16.40 16.58 185,304 +0.04(+0.24%)
Nov 16, 2010 16.83 17.02 16.39 16.54 307,464 -0.49(-2.88%)
Nov 15, 2010 17.12 17.27 17.00 17.03 242,261 -0.04(-0.23%)
Nov 12, 2010 17.21 17.43 17.00 17.07 268,085 -0.34(-1.95%)
Nov 11, 2010 17.62 17.62 17.33 17.41 200,644 -0.41(-2.30%)
Nov 10, 2010 17.58 17.86 17.37 17.82 307,059 +0.23(+1.31%)
Nov 09, 2010 17.92 17.98 17.53 17.59 162,883 -0.32(-1.79%)
Nov 08, 2010 17.97 18.02 17.69 17.91 294,527 -0.10(-0.56%)
Nov 05, 2010 18.00 18.07 17.81 18.01 289,898 -0.02(-0.11%)
Nov 04, 2010 18.12 18.30 17.92 18.03 517,949 +0.04(+0.22%)
Nov 03, 2010 17.84 18.00 17.57 17.99 334,697 +0.14(+0.78%)
Nov 02, 2010 17.80 17.95 17.71 17.85 329,742 +0.31(+1.77%)
Nov 01, 2010 17.69 18.04 17.36 17.54 262,065 -0.01(-0.06%)
Oct 29, 2010 17.38 17.72 17.27 17.55 292,359 +0.06(+0.34%)
Oct 28, 2010 17.50 17.63 17.18 17.49 675,308 +0.11(+0.63%)
Oct 27, 2010 17.50 17.50 16.98 17.38 693,602 -0.63(-3.50%)
Oct 25, 2010 18.37 18.41 17.96 18.01 613,269 -0.19(-1.04%)
Oct 22, 2010 18.19 18.22 18.04 18.20 473,770 +0.11(+0.61%)
Oct 21, 2010 17.94 18.32 17.75 18.09 1,017,875 +0.20(+1.12%)
Oct 20, 2010 17.51 18.12 17.01 17.89 255,765 +0.50(+2.88%)
Oct 19, 2010 17.63 17.83 17.12 17.39 712,433 -0.61(-3.39%)
Oct 18, 2010 17.95 18.36 17.78 18.00 1,162,180 +0.08(+0.45%)
Oct 15, 2010 17.98 18.12 17.80 17.92 770,837 +0.18(+1.01%)
Oct 14, 2010 17.51 17.78 17.44 17.74 544,886 +0.13(+0.74%)
Oct 13, 2010 17.10 17.70 17.00 17.61 750,844 +0.60(+3.53%)
Oct 12, 2010 16.58 17.05 16.26 17.01 528,605 +0.33(+1.98%)
Oct 11, 2010 16.38 16.82 16.38 16.68 217,355 +0.24(+1.46%)
Oct 08, 2010 16.33 16.56 16.20 16.44 385,651 +0.09(+0.55%)
Oct 07, 2010 16.34 16.47 16.21 16.35 323,254 +0.15(+0.93%)
Oct 06, 2010 16.28 16.32 16.00 16.20 447,331 -0.08(-0.49%)
Oct 05, 2010 15.84 16.34 15.70 16.28 527,779 +0.69(+4.43%)
Oct 04, 2010 15.83 15.99 15.38 15.59 430,321 -0.34(-2.13%)
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.