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, 2005 22.48 22.85 22.08 22.18 389,653 +0.08(+0.36%)
Nov 29, 2005 21.79 23.14 21.10 22.10 1,244,365 +0.48(+2.22%)
Nov 28, 2005 21.89 21.99 21.59 21.62 251,462 -0.29(-1.32%)
Nov 25, 2005 22.05 22.05 21.82 21.91 89,798 -0.09(-0.41%)
Nov 23, 2005 22.29 22.30 21.98 22.00 232,481 -0.29(-1.30%)
Nov 22, 2005 22.26 22.41 22.22 22.29 258,624 -0.01(-0.04%)
Nov 21, 2005 22.53 22.53 21.95 22.30 552,399 -0.17(-0.76%)
Nov 18, 2005 22.01 22.55 21.72 22.47 833,508 +0.60(+2.74%)
Nov 17, 2005 21.37 22.00 21.33 21.87 520,465 +0.55(+2.58%)
Nov 16, 2005 21.24 21.49 21.11 21.32 275,355 +0.09(+0.42%)
Nov 15, 2005 21.37 21.50 21.22 21.23 444,147 -0.12(-0.56%)
Nov 14, 2005 21.16 21.49 21.03 21.35 570,887 +0.04(+0.19%)
Nov 11, 2005 21.07 21.33 20.99 21.31 293,158 +0.17(+0.80%)
Nov 10, 2005 20.95 21.18 20.59 21.14 512,711 +0.23(+1.10%)
Nov 09, 2005 20.99 21.10 20.82 20.91 279,247 +0.00(+0.00%)
Nov 08, 2005 20.90 21.06 20.55 20.91 462,573 -0.15(-0.71%)
Nov 07, 2005 21.03 21.22 20.92 21.06 310,535 +0.03(+0.14%)
Nov 04, 2005 21.11 21.19 20.79 21.03 393,526 -0.09(-0.43%)
Nov 03, 2005 21.50 21.54 20.90 21.12 444,642 -0.37(-1.72%)
Nov 02, 2005 21.01 21.49 20.85 21.49 835,844 +0.53(+2.53%)
Nov 01, 2005 21.25 21.30 20.76 20.96 583,617 -0.38(-1.78%)
Oct 31, 2005 21.30 21.41 21.12 21.34 510,416 +0.05(+0.23%)
Oct 28, 2005 21.02 21.32 21.02 21.29 742,680 +0.23(+1.09%)
Oct 27, 2005 21.11 21.27 20.82 21.06 647,274 -0.15(-0.71%)
Oct 26, 2005 20.97 21.38 20.97 21.21 830,521 +0.23(+1.10%)
Oct 25, 2005 20.98 21.00 20.66 20.98 800,582 +0.15(+0.72%)
Oct 24, 2005 21.56 22.84 20.78 20.83 3,258,851 +0.79(+3.94%)
Oct 21, 2005 19.82 20.10 19.66 20.04 1,105,943 +0.25(+1.26%)
Oct 20, 2005 20.10 20.15 19.30 19.79 1,880,482 +0.59(+3.07%)
Oct 19, 2005 18.75 19.24 18.75 19.20 795,095 +0.34(+1.80%)
Oct 18, 2005 18.70 18.99 18.65 18.86 572,083 +0.18(+0.96%)
Oct 17, 2005 18.70 18.72 18.49 18.68 293,246 -0.05(-0.27%)
Oct 14, 2005 18.65 18.82 18.37 18.73 455,060 +0.10(+0.54%)
Oct 13, 2005 18.79 18.80 18.36 18.63 666,196 -0.13(-0.69%)
Oct 12, 2005 18.97 19.10 18.74 18.76 1,005,934 -0.24(-1.26%)
Oct 11, 2005 19.05 19.24 19.00 19.00 491,943 -0.07(-0.37%)
Oct 10, 2005 19.30 19.30 19.05 19.07 252,257 -0.15(-0.78%)
Oct 07, 2005 19.21 19.37 19.10 19.22 389,402 +0.07(+0.37%)
Oct 06, 2005 19.31 19.58 18.95 19.15 469,203 -0.18(-0.93%)
Oct 05, 2005 19.70 19.83 19.22 19.33 688,302 -0.43(-2.18%)
Oct 04, 2005 19.10 20.07 19.01 19.76 2,205,789 +0.83(+4.38%)
Oct 03, 2005 18.71 18.95 18.70 18.93 546,212 +0.21(+1.12%)
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%)
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.