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 (%)
Jul 30, 2004 22.10 22.19 21.90 22.00 525,200 -0.20(-0.90%)
Jul 29, 2004 22.15 22.37 21.96 22.20 449,300 +0.21(+0.95%)
Jul 28, 2004 22.41 22.48 21.88 21.99 565,400 -0.36(-1.61%)
Jul 27, 2004 21.97 22.53 21.77 22.35 701,300 +0.38(+1.73%)
Jul 26, 2004 21.91 22.18 21.76 21.97 312,400 +0.01(+0.05%)
Jul 23, 2004 22.30 22.33 21.82 21.96 427,100 -0.28(-1.26%)
Jul 22, 2004 22.05 22.38 21.64 22.24 713,400 +0.16(+0.72%)
Jul 21, 2004 23.04 23.10 22.07 22.08 1,033,000 -0.73(-3.20%)
Jul 20, 2004 22.10 22.81 21.99 22.81 649,500 +0.72(+3.26%)
Jul 19, 2004 22.25 22.25 22.05 22.09 696,400 -0.24(-1.07%)
Jul 16, 2004 22.62 22.62 22.15 22.33 499,100 -0.19(-0.84%)
Jul 15, 2004 22.13 22.60 22.10 22.52 480,400 +0.45(+2.04%)
Jul 14, 2004 22.38 22.40 21.98 22.07 1,001,000 -0.47(-2.09%)
Jul 13, 2004 22.75 22.80 22.40 22.54 520,500 -0.14(-0.62%)
Jul 12, 2004 23.00 23.03 22.58 22.68 417,400 -0.28(-1.22%)
Jul 09, 2004 22.90 23.09 22.82 22.96 375,500 +0.09(+0.39%)
Jul 08, 2004 23.29 23.31 22.47 22.87 755,200 -0.44(-1.89%)
Jul 07, 2004 24.05 24.09 23.20 23.31 759,000 -0.65(-2.71%)
Jul 06, 2004 24.00 24.10 23.73 23.96 454,400 -0.09(-0.37%)
Jul 02, 2004 24.35 24.42 24.00 24.05 317,600 -0.18(-0.74%)
Jul 01, 2004 24.75 24.84 24.17 24.23 554,600 -0.60(-2.42%)
Jun 30, 2004 24.83 24.98 24.53 24.83 870,900 +0.03(+0.12%)
Jun 29, 2004 24.85 25.00 24.64 24.80 501,900 -0.01(-0.04%)
Jun 28, 2004 24.60 25.00 24.51 24.81 601,700 +0.30(+1.22%)
Jun 25, 2004 24.50 24.64 24.20 24.51 728,700 +0.01(+0.04%)
Jun 24, 2004 24.45 24.75 24.32 24.50 453,000 +0.10(+0.41%)
Jun 23, 2004 24.00 24.47 23.95 24.40 285,000 +0.45(+1.88%)
Jun 22, 2004 24.71 24.85 23.73 23.95 1,565,400 -0.78(-3.15%)
Jun 21, 2004 24.93 25.00 24.65 24.73 335,200 -0.23(-0.92%)
Jun 18, 2004 24.86 25.07 24.82 24.96 510,500 -0.08(-0.32%)
Jun 17, 2004 24.85 25.11 24.62 25.04 416,500 +0.20(+0.81%)
Jun 16, 2004 24.92 25.05 24.76 24.84 694,600 +0.03(+0.12%)
Jun 15, 2004 24.93 25.17 24.65 24.81 800,000 +0.06(+0.24%)
Jun 14, 2004 24.75 24.99 24.57 24.75 600,800 +0.04(+0.16%)
Jun 10, 2004 24.75 24.99 24.62 24.71 616,000 -0.01(-0.04%)
Jun 09, 2004 24.15 25.00 24.07 24.72 1,687,000 +0.58(+2.40%)
Jun 08, 2004 24.23 24.27 23.99 24.14 224,700 -0.09(-0.37%)
Jun 07, 2004 23.69 24.26 23.69 24.23 290,000 +0.64(+2.71%)
Jun 04, 2004 23.56 23.81 23.36 23.59 158,500 +0.29(+1.24%)
Jun 03, 2004 23.81 23.88 23.22 23.30 338,400 -0.69(-2.88%)
Jun 02, 2004 24.09 24.13 23.74 23.99 318,500 -0.01(-0.04%)
Jun 01, 2004 23.97 24.39 23.72 24.00 378,100 -0.10(-0.41%)
May 28, 2004 24.20 24.30 23.80 24.10 407,100 -0.08(-0.33%)
May 27, 2004 23.79 24.27 23.67 24.18 632,800 +0.47(+1.98%)
May 26, 2004 23.90 23.93 23.60 23.71 241,500 -0.24(-1.00%)
May 25, 2004 23.40 24.11 23.24 23.95 470,200 +0.44(+1.87%)
May 24, 2004 23.30 23.61 23.06 23.51 280,500 +0.34(+1.47%)
May 21, 2004 22.99 23.40 22.91 23.17 295,100 +0.14(+0.61%)
May 20, 2004 23.17 23.35 22.86 23.03 575,800 -0.30(-1.29%)
May 19, 2004 22.87 23.55 22.59 23.33 1,333,600 +0.54(+2.37%)
May 18, 2004 22.45 22.86 22.26 22.79 385,000 +0.50(+2.24%)
May 17, 2004 22.25 22.58 22.17 22.29 408,900 -0.17(-0.76%)
May 14, 2004 22.64 23.00 22.32 22.46 326,900 -0.20(-0.88%)
May 13, 2004 22.07 23.60 21.75 22.66 786,300 +0.49(+2.21%)
May 12, 2004 22.70 22.70 21.73 22.17 757,800 -0.52(-2.29%)
May 11, 2004 22.45 22.75 22.45 22.69 321,400 +0.19(+0.84%)
May 10, 2004 22.41 22.90 22.14 22.50 672,100 +0.00(+0.00%)
May 07, 2004 22.89 23.25 22.48 22.50 425,300 -0.59(-2.56%)
May 06, 2004 22.94 23.25 22.66 23.09 426,000 +0.10(+0.43%)
May 05, 2004 23.00 23.35 22.90 22.99 391,500 -0.02(-0.09%)
May 04, 2004 23.01 23.22 22.95 23.01 855,900 -0.09(-0.39%)
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.