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, 2007 28.00 28.12 27.69 27.80 1,552,657 -0.29(-1.03%)
May 30, 2007 27.75 28.25 27.54 28.09 843,369 +0.35(+1.26%)
May 29, 2007 27.65 27.76 27.21 27.74 947,689 +0.06(+0.22%)
May 25, 2007 27.75 27.75 27.60 27.68 662,992 -0.03(-0.11%)
May 24, 2007 27.78 27.78 27.59 27.71 758,915 -0.13(-0.47%)
May 23, 2007 27.93 28.00 27.63 27.84 1,131,109 -0.16(-0.57%)
May 22, 2007 27.91 28.07 27.91 28.00 718,639 -0.04(-0.14%)
May 21, 2007 27.44 28.07 27.41 28.04 1,910,095 +0.26(+0.94%)
May 18, 2007 27.82 27.95 27.57 27.78 1,961,559 -0.17(-0.61%)
May 17, 2007 27.68 27.98 27.18 27.95 11,826,616 +4.28(+18.08%)
May 16, 2007 23.89 23.97 23.53 23.67 499,603 -0.09(-0.38%)
May 15, 2007 24.03 24.18 23.69 23.76 530,230 -0.13(-0.54%)
May 14, 2007 24.50 24.55 23.88 23.89 576,301 -0.60(-2.45%)
May 11, 2007 24.57 24.78 24.46 24.49 789,750 -0.27(-1.09%)
May 10, 2007 24.30 25.00 24.01 24.76 854,746 +0.53(+2.19%)
May 09, 2007 24.49 24.61 24.14 24.23 427,853 -0.32(-1.30%)
May 08, 2007 23.20 25.00 23.20 24.55 774,818 +1.33(+5.73%)
May 07, 2007 23.47 23.56 23.21 23.22 395,276 -0.28(-1.19%)
May 04, 2007 22.94 23.53 22.94 23.50 489,936 +0.49(+2.13%)
May 03, 2007 23.14 23.14 22.91 23.01 324,572 -0.07(-0.30%)
May 02, 2007 22.59 23.22 22.57 23.08 472,605 +0.49(+2.17%)
May 01, 2007 22.58 22.66 22.35 22.59 213,416 -0.01(-0.04%)
Apr 30, 2007 22.91 22.92 22.51 22.60 464,679 -0.23(-1.01%)
Apr 27, 2007 22.55 22.90 22.55 22.83 418,088 +0.25(+1.11%)
Apr 26, 2007 22.66 22.70 22.47 22.58 164,313 -0.05(-0.22%)
Apr 25, 2007 22.75 22.82 22.48 22.63 652,475 -0.07(-0.31%)
Apr 24, 2007 22.40 22.77 22.16 22.70 745,034 +0.51(+2.30%)
Apr 23, 2007 21.48 22.35 21.48 22.19 455,122 +0.71(+3.31%)
Apr 20, 2007 21.37 21.60 21.37 21.48 216,344 +0.19(+0.89%)
Apr 19, 2007 21.45 21.45 21.26 21.29 125,279 -0.11(-0.51%)
Apr 18, 2007 21.37 21.57 21.22 21.40 188,012 +0.01(+0.05%)
Apr 17, 2007 21.67 21.73 21.39 21.39 293,708 -0.36(-1.66%)
Apr 16, 2007 21.25 21.76 21.23 21.75 411,197 +0.41(+1.92%)
Apr 13, 2007 21.41 21.48 21.30 21.34 141,286 +0.02(+0.09%)
Apr 12, 2007 21.15 21.32 20.92 21.32 609,767 +0.13(+0.61%)
Apr 11, 2007 21.21 21.37 21.19 21.19 299,834 -0.07(-0.33%)
Apr 10, 2007 21.27 21.36 21.14 21.26 161,106 +0.00(+0.00%)
Apr 09, 2007 21.25 21.34 21.15 21.26 312,106 +0.00(+0.00%)
Apr 05, 2007 21.42 21.42 21.23 21.26 220,622 -0.03(-0.14%)
Apr 04, 2007 21.45 21.50 21.25 21.29 235,518 -0.15(-0.70%)
Apr 03, 2007 21.28 21.60 21.28 21.44 135,527 +0.12(+0.56%)
Apr 02, 2007 21.32 21.45 21.29 21.32 256,998 -0.07(-0.33%)
Mar 30, 2007 21.44 21.47 21.34 21.39 270,355 +0.00(+0.00%)
Mar 29, 2007 21.41 21.50 21.15 21.39 335,054 +0.02(+0.09%)
Mar 28, 2007 21.35 21.49 21.24 21.37 379,218 +0.02(+0.09%)
Mar 27, 2007 21.56 21.65 21.35 21.35 257,510 -0.30(-1.39%)
Mar 26, 2007 22.03 22.03 21.61 21.65 412,978 -0.27(-1.23%)
Mar 23, 2007 22.16 22.16 21.81 21.92 223,007 -0.17(-0.77%)
Mar 22, 2007 22.08 22.15 21.86 22.09 274,710 +0.16(+0.73%)
Mar 21, 2007 21.68 22.16 21.53 21.93 423,855 +0.27(+1.25%)
Mar 20, 2007 21.39 21.68 21.34 21.66 167,056 +0.27(+1.26%)
Mar 19, 2007 21.51 21.65 21.35 21.39 172,430 -0.07(-0.33%)
Mar 16, 2007 21.45 21.49 21.24 21.46 212,445 +0.02(+0.09%)
Mar 15, 2007 21.33 21.47 21.32 21.44 167,921 +0.13(+0.61%)
Mar 14, 2007 21.37 21.53 21.24 21.31 270,396 +0.01(+0.05%)
Mar 13, 2007 21.73 21.74 21.15 21.30 437,572 -0.43(-1.98%)
Mar 12, 2007 21.49 21.85 21.33 21.73 502,895 +0.29(+1.35%)
Mar 09, 2007 21.47 21.58 21.26 21.44 205,196 +0.03(+0.14%)
Mar 08, 2007 21.17 21.49 21.17 21.41 182,400 +0.11(+0.52%)
Mar 07, 2007 21.39 21.46 21.20 21.30 461,299 -0.07(-0.33%)
Mar 06, 2007 21.00 21.43 21.00 21.37 351,364 +0.37(+1.76%)
Mar 05, 2007 21.12 21.25 20.99 21.00 271,896 -0.33(-1.55%)
Mar 02, 2007 21.45 21.53 21.22 21.33 232,761 -0.15(-0.70%)
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.