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 (%)
Sep 30, 2005 18.59 18.73 18.38 18.72 801,197 +0.02(+0.11%)
Sep 29, 2005 18.69 18.75 18.38 18.70 513,448 +0.02(+0.11%)
Sep 28, 2005 18.75 18.89 18.15 18.68 1,122,931 -0.08(-0.43%)
Sep 27, 2005 19.03 19.03 18.60 18.76 514,638 -0.23(-1.21%)
Sep 26, 2005 19.05 19.10 18.70 18.99 718,687 -0.01(-0.05%)
Sep 23, 2005 19.00 19.20 18.94 19.00 1,078,331 +0.01(+0.05%)
Sep 22, 2005 18.99 19.20 18.96 18.99 1,496,119 -0.14(-0.73%)
Sep 21, 2005 19.50 19.51 19.07 19.13 699,166 -0.38(-1.95%)
Sep 20, 2005 19.60 19.79 19.44 19.51 730,965 -0.12(-0.61%)
Sep 19, 2005 19.75 19.78 19.62 19.63 351,527 -0.13(-0.66%)
Sep 16, 2005 19.80 19.82 19.70 19.76 1,849,730 -0.04(-0.20%)
Sep 15, 2005 19.70 19.80 19.70 19.80 387,872 +0.05(+0.25%)
Sep 14, 2005 19.81 19.83 19.68 19.75 714,200 -0.04(-0.20%)
Sep 13, 2005 19.62 19.81 19.61 19.79 709,983 +0.00(+0.00%)
Sep 12, 2005 19.71 19.82 19.66 19.79 1,005,326 -0.01(-0.05%)
Sep 09, 2005 19.56 19.80 19.50 19.80 524,817 +0.24(+1.23%)
Sep 08, 2005 19.62 19.70 19.52 19.56 228,046 -0.18(-0.91%)
Sep 07, 2005 19.77 19.80 19.69 19.74 372,159 -0.06(-0.30%)
Sep 06, 2005 19.51 19.95 19.40 19.80 459,748 +0.38(+1.96%)
Sep 02, 2005 19.72 19.81 19.39 19.42 944,988 -0.30(-1.52%)
Sep 01, 2005 19.78 19.85 19.62 19.72 440,343 -0.10(-0.50%)
Aug 31, 2005 19.77 19.88 19.75 19.82 723,586 -0.03(-0.15%)
Aug 30, 2005 19.76 20.01 19.69 19.85 487,921 -0.01(-0.05%)
Aug 29, 2005 19.67 19.89 19.62 19.86 420,583 -0.03(-0.15%)
Aug 26, 2005 19.90 20.03 19.71 19.89 715,734 -0.15(-0.75%)
Aug 25, 2005 20.00 20.08 19.83 20.04 240,683 +0.02(+0.10%)
Aug 24, 2005 19.89 20.21 19.71 20.02 483,212 +0.21(+1.06%)
Aug 23, 2005 19.92 20.00 19.73 19.81 285,458 -0.06(-0.30%)
Aug 22, 2005 19.54 19.98 19.37 19.87 607,883 +0.47(+2.42%)
Aug 19, 2005 19.49 19.55 19.40 19.40 223,753 -0.14(-0.72%)
Aug 18, 2005 19.40 19.63 19.36 19.54 462,356 -0.01(-0.05%)
Aug 17, 2005 19.41 19.65 19.39 19.55 328,961 +0.10(+0.51%)
Aug 16, 2005 19.54 19.90 19.45 19.45 307,158 -0.15(-0.77%)
Aug 15, 2005 19.68 19.82 19.42 19.60 534,226 -0.20(-1.01%)
Aug 12, 2005 19.63 19.98 19.48 19.80 580,643 +0.12(+0.61%)
Aug 11, 2005 19.29 19.79 19.29 19.68 433,401 +0.30(+1.55%)
Aug 10, 2005 19.58 19.91 19.25 19.38 503,603 -0.29(-1.47%)
Aug 09, 2005 19.58 19.86 19.47 19.67 838,962 +0.07(+0.36%)
Aug 08, 2005 19.83 19.83 19.49 19.60 924,015 -0.05(-0.25%)
Aug 05, 2005 19.70 19.96 19.48 19.65 911,236 +0.07(+0.36%)
Aug 04, 2005 19.85 19.97 19.50 19.58 1,075,442 -0.35(-1.76%)
Aug 03, 2005 20.19 20.35 19.83 19.93 922,163 -0.29(-1.43%)
Aug 02, 2005 20.20 20.48 20.11 20.22 500,265 +0.10(+0.50%)
Aug 01, 2005 20.10 20.57 19.99 20.12 1,030,379 -0.04(-0.20%)
Jul 29, 2005 20.26 20.62 20.00 20.16 719,601 -0.23(-1.13%)
Jul 28, 2005 20.38 20.64 20.30 20.39 457,970 -0.08(-0.39%)
Jul 27, 2005 20.46 20.56 20.27 20.47 536,360 +0.04(+0.20%)
Jul 26, 2005 20.16 20.50 20.07 20.43 1,434,777 +0.37(+1.84%)
Jul 25, 2005 20.50 20.52 19.99 20.06 704,120 -0.57(-2.76%)
Jul 22, 2005 20.50 20.66 20.27 20.63 682,104 +0.22(+1.08%)
Jul 21, 2005 19.50 20.58 19.10 20.41 1,605,827 -0.19(-0.92%)
Jul 20, 2005 20.72 21.14 20.40 20.60 1,017,871 -0.48(-2.28%)
Jul 19, 2005 20.90 21.15 20.90 21.08 644,587 +0.16(+0.76%)
Jul 18, 2005 21.02 21.07 20.89 20.92 2,141,950 -0.20(-0.95%)
Jul 15, 2005 20.96 21.16 20.89 21.12 1,071,464 +0.12(+0.57%)
Jul 14, 2005 21.35 21.36 20.83 21.00 1,189,972 -0.13(-0.62%)
Jul 13, 2005 21.52 22.10 21.10 21.13 3,877,456 +0.44(+2.13%)
Jul 12, 2005 19.80 21.05 19.54 20.69 4,074,788 -0.82(-3.81%)
Jul 11, 2005 21.62 21.85 21.27 21.51 869,448 -0.08(-0.37%)
Jul 08, 2005 20.97 21.70 20.85 21.59 374,240 +0.50(+2.37%)
Jul 07, 2005 20.51 21.18 20.51 21.09 499,872 +0.48(+2.33%)
Jul 06, 2005 20.97 20.97 20.58 20.61 667,134 -0.38(-1.81%)
Jul 05, 2005 20.93 21.22 20.55 20.99 549,900 -0.15(-0.71%)
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.