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 (%)
Nov 30, 2007 12.15 12.47 12.15 12.32 571,440 +0.22(+1.82%)
Nov 29, 2007 12.26 12.36 11.99 12.10 406,363 -0.19(-1.55%)
Nov 28, 2007 11.96 12.43 11.95 12.29 441,048 +0.40(+3.36%)
Nov 27, 2007 11.95 11.95 11.70 11.89 693,108 +0.13(+1.11%)
Nov 26, 2007 12.39 12.46 11.75 11.76 727,471 -0.61(-4.93%)
Nov 23, 2007 12.32 12.45 12.30 12.37 120,218 +0.10(+0.81%)
Nov 21, 2007 12.35 12.35 12.01 12.27 669,424 -0.13(-1.05%)
Nov 20, 2007 12.42 12.60 12.25 12.40 672,059 -0.02(-0.16%)
Nov 19, 2007 12.87 12.92 12.40 12.42 600,239 -0.50(-3.87%)
Nov 16, 2007 13.01 13.04 12.78 12.92 1,956,133 -0.09(-0.69%)
Nov 15, 2007 13.35 13.38 12.90 13.01 1,224,469 -0.31(-2.33%)
Nov 14, 2007 13.19 13.45 13.16 13.32 1,340,737 +0.17(+1.29%)
Nov 13, 2007 12.46 13.21 12.13 13.15 1,347,377 +0.99(+8.14%)
Nov 12, 2007 12.33 12.40 12.10 12.16 587,313 -0.14(-1.14%)
Nov 09, 2007 12.37 12.40 12.00 12.30 771,395 -0.04(-0.32%)
Nov 08, 2007 12.62 12.62 11.88 12.34 1,363,501 -0.17(-1.36%)
Nov 07, 2007 12.74 12.75 12.50 12.51 890,206 -0.38(-2.95%)
Nov 06, 2007 12.86 12.97 12.66 12.89 902,144 -0.02(-0.15%)
Nov 05, 2007 12.77 13.22 12.76 12.91 915,784 +0.01(+0.08%)
Nov 02, 2007 12.80 12.91 12.68 12.90 900,612 +0.10(+0.78%)
Nov 01, 2007 13.00 13.13 12.79 12.80 878,922 -0.34(-2.59%)
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%)
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.