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 (%)
Oct 31, 2007 13.28 13.35 13.09 13.14 940,809 -0.11(-0.83%)
Oct 30, 2007 13.42 13.48 13.19 13.25 1,525,845 -0.15(-1.12%)
Oct 29, 2007 13.25 13.70 13.24 13.40 1,629,901 +0.39(+3.00%)
Oct 26, 2007 13.14 13.40 13.00 13.01 866,689 -0.13(-0.99%)
Oct 25, 2007 13.89 14.16 13.05 13.14 2,301,114 -1.03(-7.27%)
Oct 24, 2007 13.47 14.23 13.43 14.17 1,740,263 +0.75(+5.59%)
Oct 23, 2007 13.76 13.82 13.36 13.42 769,048 -0.34(-2.47%)
Oct 22, 2007 13.71 13.84 13.51 13.76 647,700 +0.15(+1.10%)
Oct 19, 2007 13.81 13.84 13.47 13.61 866,270 -0.25(-1.80%)
Oct 18, 2007 13.93 14.07 13.77 13.86 750,175 -0.15(-1.07%)
Oct 17, 2007 14.23 14.37 13.78 14.01 1,359,531 -0.20(-1.41%)
Oct 16, 2007 14.21 14.41 14.03 14.21 1,048,711 -0.05(-0.35%)
Oct 15, 2007 14.96 15.01 13.89 14.26 2,488,301 -0.72(-4.81%)
Oct 12, 2007 15.30 15.30 14.96 14.98 1,257,183 -0.28(-1.83%)
Oct 11, 2007 15.71 15.71 15.20 15.26 696,945 -0.33(-2.12%)
Oct 10, 2007 15.41 15.63 15.13 15.59 1,346,161 +0.14(+0.91%)
Oct 09, 2007 15.56 15.57 15.39 15.45 549,266 -0.09(-0.58%)
Oct 08, 2007 15.51 15.63 15.38 15.54 644,557 -0.03(-0.19%)
Oct 05, 2007 15.68 15.80 15.54 15.57 1,350,409 -0.09(-0.57%)
Oct 04, 2007 15.22 15.80 15.22 15.66 2,001,137 +0.52(+3.44%)
Oct 03, 2007 15.26 15.77 15.09 15.14 4,512,285 -0.17(-1.11%)
Oct 02, 2007 16.00 16.00 15.24 15.31 4,178,920 -0.58(-3.65%)
Oct 01, 2007 16.95 17.20 14.75 15.89 14,438,967 -3.90(-19.71%)
Sep 28, 2007 19.85 19.93 19.62 19.79 1,036,310 -0.10(-0.50%)
Sep 27, 2007 19.45 20.00 19.26 19.89 1,018,007 +0.53(+2.74%)
Sep 26, 2007 19.58 19.67 18.75 19.36 1,137,317 -0.14(-0.72%)
Sep 25, 2007 20.43 20.49 18.81 19.50 3,272,612 -1.05(-5.11%)
Sep 24, 2007 22.21 22.21 20.30 20.55 1,317,024 -1.63(-7.35%)
Sep 21, 2007 22.73 22.73 22.00 22.18 732,107 -0.41(-1.81%)
Sep 20, 2007 22.52 22.59 22.40 22.59 269,427 +0.05(+0.22%)
Sep 19, 2007 22.49 22.61 22.40 22.54 568,504 +0.14(+0.63%)
Sep 18, 2007 22.34 22.57 22.32 22.40 974,556 +0.18(+0.81%)
Sep 17, 2007 23.19 23.21 21.76 22.22 529,675 -0.94(-4.06%)
Sep 14, 2007 23.27 23.32 23.01 23.16 588,169 -0.29(-1.24%)
Sep 13, 2007 23.78 23.80 23.45 23.45 322,628 -0.35(-1.47%)
Sep 12, 2007 23.77 23.81 23.60 23.80 447,917 +0.01(+0.04%)
Sep 11, 2007 23.85 23.96 23.70 23.79 563,694 -0.07(-0.29%)
Sep 10, 2007 23.94 23.95 23.80 23.86 505,771 -0.07(-0.29%)
Sep 07, 2007 23.90 24.01 23.81 23.93 578,742 -0.12(-0.50%)
Sep 06, 2007 24.03 24.05 23.83 24.05 455,633 +0.03(+0.12%)
Sep 05, 2007 23.91 24.09 23.73 24.02 432,579 -0.18(-0.74%)
Sep 04, 2007 24.47 24.48 23.96 24.20 272,399 -0.30(-1.22%)
Aug 31, 2007 24.34 24.62 24.28 24.50 1,163,699 +0.16(+0.66%)
Aug 30, 2007 24.35 24.50 24.06 24.34 311,072 -0.12(-0.49%)
Aug 29, 2007 24.29 24.50 24.09 24.46 339,112 +0.18(+0.74%)
Aug 28, 2007 24.48 24.48 24.26 24.28 330,013 -0.17(-0.70%)
Aug 27, 2007 24.70 24.80 24.29 24.45 476,319 -0.24(-0.97%)
Aug 24, 2007 24.52 24.69 24.28 24.69 527,937 +0.15(+0.61%)
Aug 23, 2007 24.78 24.83 24.26 24.54 322,982 -0.12(-0.49%)
Aug 22, 2007 24.29 24.75 24.29 24.66 454,891 +0.50(+2.07%)
Aug 21, 2007 23.40 24.20 23.40 24.16 593,812 +0.72(+3.07%)
Aug 20, 2007 23.07 23.56 22.97 23.44 511,396 +0.40(+1.74%)
Aug 17, 2007 23.05 23.35 22.69 23.04 592,860 +0.48(+2.13%)
Aug 16, 2007 22.68 22.79 22.34 22.56 748,134 -0.04(-0.18%)
Aug 15, 2007 22.76 22.84 22.16 22.60 1,487,010 -0.16(-0.70%)
Aug 14, 2007 23.32 23.32 22.76 22.76 436,168 -0.41(-1.77%)
Aug 13, 2007 23.43 23.85 23.08 23.17 909,315 -0.19(-0.81%)
Aug 10, 2007 23.70 24.50 22.49 23.36 1,636,334 -0.50(-2.10%)
Aug 09, 2007 24.81 24.81 23.73 23.86 1,188,751 -1.13(-4.52%)
Aug 08, 2007 24.91 25.20 24.75 24.99 1,110,165 +0.07(+0.28%)
Aug 07, 2007 24.95 25.03 24.77 24.92 647,940 -0.03(-0.12%)
Aug 06, 2007 25.08 25.35 24.88 24.95 1,189,678 -0.22(-0.87%)
Aug 03, 2007 25.19 25.44 25.12 25.17 1,055,345 -0.16(-0.63%)
Aug 02, 2007 25.00 25.45 24.94 25.33 551,212 +0.30(+1.20%)
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.