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, 2012 17.85 17.85 17.55 17.69 336,231 -0.08(-0.45%)
Nov 29, 2012 17.62 18.00 17.60 17.77 180,447 +0.33(+1.89%)
Nov 28, 2012 17.37 17.51 17.05 17.44 180,996 -0.02(-0.11%)
Nov 27, 2012 17.47 17.66 17.29 17.46 346,391 +0.01(+0.06%)
Nov 26, 2012 17.56 17.57 17.33 17.45 335,251 -0.14(-0.80%)
Nov 23, 2012 17.55 17.59 17.45 17.59 112,813 +0.11(+0.63%)
Nov 21, 2012 17.47 17.54 17.35 17.48 166,641 +0.09(+0.52%)
Nov 20, 2012 17.53 17.62 17.25 17.39 294,206 -0.21(-1.19%)
Nov 19, 2012 17.61 17.61 17.42 17.60 257,366 +0.22(+1.27%)
Nov 16, 2012 16.96 17.45 16.96 17.38 513,963 +0.39(+2.30%)
Nov 15, 2012 17.11 17.19 16.94 16.99 306,498 -0.09(-0.53%)
Nov 14, 2012 17.38 17.38 16.94 17.08 357,940 -0.23(-1.33%)
Nov 13, 2012 17.23 17.48 17.14 17.31 255,690 -0.02(-0.12%)
Nov 12, 2012 17.50 17.50 17.21 17.33 221,452 -0.09(-0.52%)
Nov 09, 2012 17.00 17.52 16.93 17.42 409,392 +0.31(+1.81%)
Nov 08, 2012 17.34 17.43 17.09 17.11 348,997 -0.24(-1.38%)
Nov 07, 2012 17.76 17.80 17.29 17.35 383,514 -0.64(-3.56%)
Nov 06, 2012 17.80 18.08 17.72 17.99 330,284 +0.19(+1.07%)
Nov 05, 2012 17.66 18.01 17.51 17.80 368,326 +0.19(+1.08%)
Nov 02, 2012 18.44 18.45 17.57 17.61 515,370 -0.77(-4.19%)
Nov 01, 2012 18.23 18.52 18.23 18.38 575,503 +0.13(+0.71%)
Oct 31, 2012 18.42 18.50 18.17 18.25 504,465 -0.14(-0.76%)
Oct 26, 2012 17.41 18.39 18.39 18.39 1,599,100 +2.04(+12.48%)
Oct 25, 2012 16.50 16.62 16.18 16.35 390,915 +0.01(+0.06%)
Oct 24, 2012 16.77 16.77 16.31 16.34 378,765 -0.40(-2.39%)
Oct 23, 2012 16.58 16.85 16.41 16.74 255,715 -0.34(-1.96%)
Oct 19, 2012 17.56 17.62 17.02 17.07 243,440 -0.64(-3.59%)
Oct 18, 2012 17.85 17.85 17.62 17.71 150,159 -0.13(-0.73%)
Oct 17, 2012 17.87 17.96 17.72 17.84 175,658 -0.03(-0.17%)
Oct 16, 2012 17.78 17.95 17.78 17.87 150,330 +0.16(+0.90%)
Oct 15, 2012 17.57 17.73 17.34 17.71 227,227 +0.20(+1.14%)
Oct 12, 2012 17.72 17.72 17.39 17.51 299,353 -0.16(-0.91%)
Oct 11, 2012 17.75 17.95 17.53 17.67 183,431 +0.07(+0.40%)
Oct 10, 2012 17.64 17.81 17.41 17.60 496,793 +0.01(+0.06%)
Oct 09, 2012 18.02 18.11 17.56 17.59 182,221 -0.40(-2.22%)
Oct 08, 2012 17.98 18.20 17.92 17.99 171,533 -0.06(-0.33%)
Oct 05, 2012 18.20 18.34 18.02 18.05 389,511 -0.07(-0.39%)
Oct 04, 2012 18.38 18.47 17.97 18.12 393,330 -0.22(-1.20%)
Oct 03, 2012 18.31 18.50 18.16 18.34 255,283 +0.09(+0.49%)
Oct 02, 2012 18.28 18.35 18.07 18.25 307,237 +0.09(+0.50%)
Oct 01, 2012 18.33 18.33 17.65 18.16 519,037 -0.11(-0.60%)
Sep 28, 2012 18.29 18.44 18.23 18.27 280,767 -0.13(-0.71%)
Sep 27, 2012 18.33 18.50 18.25 18.40 428,204 +0.11(+0.60%)
Sep 26, 2012 18.68 18.71 18.15 18.29 386,613 -0.36(-1.93%)
Sep 25, 2012 18.91 18.99 18.60 18.65 918,988 -0.21(-1.11%)
Sep 24, 2012 18.62 18.90 18.38 18.86 349,876 +0.21(+1.13%)
Sep 21, 2012 18.47 18.79 18.40 18.65 801,697 +0.42(+2.30%)
Sep 20, 2012 18.31 18.39 17.95 18.23 285,169 -0.15(-0.82%)
Sep 19, 2012 18.43 18.62 18.22 18.38 205,568 +0.03(+0.16%)
Sep 18, 2012 18.38 18.53 18.18 18.35 234,194 -0.01(-0.05%)
Sep 17, 2012 18.39 18.62 18.18 18.36 303,421 -0.14(-0.76%)
Sep 14, 2012 18.55 18.88 18.29 18.50 444,218 -0.01(-0.05%)
Sep 13, 2012 18.25 18.53 18.04 18.51 334,111 +0.27(+1.48%)
Sep 12, 2012 18.34 18.38 18.09 18.24 427,437 -0.04(-0.22%)
Sep 11, 2012 18.43 18.47 18.20 18.28 699,901 -0.21(-1.14%)
Sep 10, 2012 18.27 18.93 18.17 18.49 612,484 +0.25(+1.37%)
Sep 07, 2012 18.29 18.30 18.12 18.24 350,502 +0.06(+0.33%)
Sep 06, 2012 17.90 18.25 17.76 18.18 587,034 +0.34(+1.91%)
Sep 05, 2012 17.84 17.90 17.51 17.84 668,445 +0.02(+0.11%)
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.