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, 2004 23.40 23.95 23.17 23.74 1,020,900 +0.32(+1.37%)
Sep 29, 2004 22.87 23.56 22.57 23.42 701,800 +0.51(+2.23%)
Sep 28, 2004 22.74 23.00 22.54 22.91 380,500 +0.19(+0.84%)
Sep 27, 2004 22.82 22.82 22.21 22.72 289,200 -0.17(-0.74%)
Sep 24, 2004 22.85 23.18 22.79 22.89 417,400 +0.14(+0.62%)
Sep 23, 2004 22.18 22.88 22.09 22.75 1,018,900 +0.49(+2.20%)
Sep 22, 2004 22.45 22.55 22.18 22.26 401,800 -0.27(-1.20%)
Sep 21, 2004 22.43 22.64 22.35 22.53 321,200 +0.16(+0.72%)
Sep 20, 2004 22.49 22.59 22.30 22.37 293,300 -0.11(-0.49%)
Sep 17, 2004 22.71 22.75 22.31 22.48 397,200 -0.05(-0.22%)
Sep 16, 2004 22.54 22.72 22.50 22.53 148,400 -0.01(-0.04%)
Sep 15, 2004 22.17 22.55 22.05 22.54 385,200 +0.37(+1.67%)
Sep 14, 2004 22.26 22.27 21.93 22.17 400,800 -0.06(-0.27%)
Sep 13, 2004 21.99 22.35 21.96 22.23 258,700 +0.22(+1.00%)
Sep 10, 2004 22.00 22.11 21.92 22.01 192,400 -0.04(-0.18%)
Sep 09, 2004 22.21 22.23 21.94 22.05 307,900 +0.02(+0.09%)
Sep 08, 2004 22.18 22.24 21.94 22.03 191,100 -0.11(-0.50%)
Sep 07, 2004 22.31 22.46 21.99 22.14 595,900 +0.02(+0.09%)
Sep 03, 2004 22.25 22.51 22.08 22.12 269,100 -0.16(-0.72%)
Sep 02, 2004 22.31 22.57 22.25 22.28 331,800 -0.11(-0.49%)
Sep 01, 2004 22.50 22.69 22.22 22.39 279,500 -0.08(-0.36%)
Aug 31, 2004 22.20 22.48 21.89 22.47 584,400 +0.30(+1.35%)
Aug 30, 2004 22.20 22.34 22.09 22.17 183,700 -0.07(-0.31%)
Aug 27, 2004 21.90 22.34 21.88 22.24 173,900 +0.24(+1.09%)
Aug 26, 2004 22.07 22.24 21.89 22.00 310,000 -0.14(-0.63%)
Aug 25, 2004 22.05 22.24 21.72 22.14 275,300 +0.21(+0.96%)
Aug 24, 2004 22.08 22.30 21.78 21.93 344,600 +0.03(+0.14%)
Aug 23, 2004 22.15 22.30 21.88 21.90 159,600 -0.29(-1.31%)
Aug 20, 2004 21.90 22.27 21.78 22.19 242,600 +0.21(+0.96%)
Aug 19, 2004 21.95 22.07 21.83 21.98 185,900 +0.00(+0.00%)
Aug 18, 2004 21.60 22.00 21.31 21.98 315,200 +0.32(+1.48%)
Aug 17, 2004 21.90 21.99 21.51 21.66 181,000 -0.01(-0.05%)
Aug 16, 2004 21.45 21.88 21.07 21.67 230,700 +0.28(+1.31%)
Aug 13, 2004 21.63 21.68 21.25 21.39 479,300 -0.08(-0.37%)
Aug 12, 2004 21.72 21.81 21.44 21.47 323,200 -0.37(-1.69%)
Aug 11, 2004 21.93 21.94 21.62 21.84 432,900 -0.15(-0.68%)
Aug 10, 2004 21.38 22.04 21.35 21.99 411,900 +0.56(+2.61%)
Aug 09, 2004 21.90 21.90 21.35 21.43 689,800 -0.44(-2.01%)
Aug 06, 2004 22.16 22.18 21.81 21.87 438,500 -0.43(-1.93%)
Aug 05, 2004 23.65 23.80 22.17 22.30 713,700 -0.35(-1.55%)
Aug 04, 2004 22.29 22.82 22.20 22.65 1,058,400 +0.33(+1.48%)
Aug 03, 2004 22.43 22.67 22.29 22.32 331,400 +0.00(+0.00%)
Aug 02, 2004 21.94 22.44 21.83 22.32 635,800 +0.32(+1.45%)
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%)
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.