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 (%)
Feb 28, 2006 25.84 26.00 25.47 25.88 747,452 +0.04(+0.15%)
Feb 27, 2006 25.08 25.90 25.05 25.84 989,685 +0.79(+3.15%)
Feb 24, 2006 24.76 25.05 24.62 25.05 697,681 +0.14(+0.56%)
Feb 23, 2006 25.30 25.39 24.82 24.91 903,637 -0.49(-1.93%)
Feb 22, 2006 25.15 25.59 25.02 25.40 604,037 +0.36(+1.44%)
Feb 21, 2006 24.82 25.22 24.70 25.04 837,218 +0.14(+0.56%)
Feb 17, 2006 24.87 25.05 24.76 24.90 701,741 -0.10(-0.40%)
Feb 16, 2006 24.98 25.08 24.79 25.00 628,600 +0.08(+0.32%)
Feb 15, 2006 24.89 25.00 24.68 24.92 618,473 +0.01(+0.04%)
Feb 14, 2006 24.73 25.00 24.50 24.91 637,182 +0.17(+0.69%)
Feb 13, 2006 24.22 25.00 23.93 24.74 885,137 +0.40(+1.64%)
Feb 10, 2006 24.15 24.54 23.99 24.34 315,252 +0.10(+0.41%)
Feb 09, 2006 24.19 24.75 24.17 24.24 447,173 -0.12(-0.49%)
Feb 08, 2006 24.60 24.60 24.28 24.36 676,281 -0.11(-0.45%)
Feb 07, 2006 24.09 24.55 24.08 24.47 817,895 +0.36(+1.49%)
Feb 06, 2006 23.73 24.25 23.70 24.11 564,947 +0.31(+1.30%)
Feb 03, 2006 23.85 24.11 23.68 23.80 266,864 -0.22(-0.92%)
Feb 02, 2006 23.85 24.15 23.68 24.02 583,115 -0.02(-0.08%)
Feb 01, 2006 23.60 24.09 23.60 24.04 1,075,096 +0.37(+1.56%)
Jan 31, 2006 23.29 23.88 23.29 23.67 679,192 +0.26(+1.11%)
Jan 30, 2006 24.00 24.23 23.01 23.41 1,082,521 -0.74(-3.06%)
Jan 27, 2006 24.50 24.50 24.00 24.15 679,780 -0.35(-1.43%)
Jan 26, 2006 23.52 24.65 24.00 24.50 2,988,316 +0.98(+4.17%)
Jan 25, 2006 23.60 24.00 22.90 23.52 669,358 -0.26(-1.09%)
Jan 24, 2006 23.66 23.81 23.51 23.78 567,806 +0.15(+0.63%)
Jan 23, 2006 23.24 23.63 23.00 23.63 513,246 +0.53(+2.29%)
Jan 20, 2006 23.58 23.61 22.87 23.10 459,359 -0.42(-1.79%)
Jan 19, 2006 23.00 23.53 22.89 23.52 549,551 +0.56(+2.44%)
Jan 18, 2006 22.94 23.09 22.81 22.96 232,665 -0.04(-0.17%)
Jan 17, 2006 23.30 23.40 23.00 23.00 230,644 -0.31(-1.33%)
Jan 13, 2006 23.45 23.65 23.30 23.31 382,523 -0.03(-0.13%)
Jan 12, 2006 23.54 23.70 23.26 23.34 321,100 -0.39(-1.64%)
Jan 11, 2006 23.84 23.84 23.43 23.73 354,889 +0.02(+0.08%)
Jan 10, 2006 23.99 24.10 23.54 23.71 514,469 -0.46(-1.90%)
Jan 09, 2006 23.95 24.18 23.82 24.17 454,212 +0.06(+0.25%)
Jan 06, 2006 23.66 24.13 23.66 24.11 833,752 +0.77(+3.30%)
Jan 05, 2006 23.24 23.53 22.96 23.34 654,295 +0.06(+0.26%)
Jan 04, 2006 23.40 23.57 23.06 23.28 445,464 -0.21(-0.89%)
Jan 03, 2006 22.96 23.62 22.75 23.49 602,183 +0.49(+2.13%)
Dec 30, 2005 22.85 23.21 22.78 23.00 461,470 +0.00(+0.00%)
Dec 29, 2005 22.90 23.17 22.80 23.00 406,315 +0.01(+0.04%)
Dec 28, 2005 23.24 23.24 22.80 22.99 246,400 -0.10(-0.43%)
Dec 27, 2005 23.52 23.72 23.09 23.09 614,400 -0.43(-1.83%)
Dec 23, 2005 23.50 23.56 23.24 23.52 310,141 +0.09(+0.38%)
Dec 22, 2005 23.22 23.48 23.10 23.43 434,724 +0.12(+0.51%)
Dec 21, 2005 22.84 23.37 22.84 23.31 441,802 +0.53(+2.33%)
Dec 20, 2005 22.71 23.02 22.45 22.78 482,114 +0.14(+0.62%)
Dec 19, 2005 23.35 23.58 22.64 22.64 537,386 -0.76(-3.25%)
Dec 16, 2005 23.67 24.00 23.13 23.40 1,353,815 -0.34(-1.43%)
Dec 15, 2005 22.92 23.90 22.75 23.74 972,842 +0.71(+3.08%)
Dec 14, 2005 22.76 23.17 22.76 23.03 391,057 +0.22(+0.96%)
Dec 13, 2005 22.88 23.03 22.59 22.81 437,025 -0.11(-0.48%)
Dec 12, 2005 23.24 23.43 22.75 22.92 470,750 -0.21(-0.91%)
Dec 09, 2005 22.77 23.22 22.73 23.13 566,356 +0.37(+1.63%)
Dec 08, 2005 22.67 22.80 22.22 22.76 393,769 +0.19(+0.84%)
Dec 07, 2005 22.57 22.82 22.51 22.57 384,690 -0.04(-0.18%)
Dec 06, 2005 22.66 22.88 22.58 22.61 253,245 +0.02(+0.09%)
Dec 05, 2005 22.64 22.70 22.43 22.59 269,609 -0.08(-0.35%)
Dec 02, 2005 23.03 23.51 22.14 22.67 408,895 -0.29(-1.26%)
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.