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 (%)
Mar 31, 2006 26.14 26.14 25.75 25.84 487,828 -0.11(-0.42%)
Mar 30, 2006 26.35 26.47 25.86 25.95 600,731 -0.38(-1.44%)
Mar 29, 2006 26.06 26.39 25.94 26.33 541,846 +0.25(+0.96%)
Mar 28, 2006 26.43 26.43 25.98 26.08 751,045 -0.37(-1.40%)
Mar 27, 2006 26.05 26.50 25.88 26.45 425,884 +0.32(+1.22%)
Mar 24, 2006 26.38 26.50 26.00 26.13 366,992 -0.17(-0.65%)
Mar 23, 2006 26.34 26.50 26.15 26.30 450,400 -0.16(-0.60%)
Mar 22, 2006 25.93 26.50 25.81 26.46 671,900 +0.54(+2.08%)
Mar 21, 2006 26.00 26.20 25.82 25.92 710,218 -0.17(-0.65%)
Mar 20, 2006 26.40 26.41 25.88 26.09 659,366 -0.31(-1.17%)
Mar 17, 2006 26.34 26.43 26.00 26.40 1,182,950 +0.13(+0.49%)
Mar 16, 2006 26.25 26.31 26.11 26.27 500,595 +0.06(+0.23%)
Mar 15, 2006 26.20 26.34 25.95 26.21 334,079 -0.09(-0.34%)
Mar 14, 2006 25.94 26.37 25.92 26.30 569,150 +0.30(+1.15%)
Mar 13, 2006 26.17 26.27 25.86 26.00 348,458 -0.17(-0.65%)
Mar 10, 2006 26.08 26.25 25.66 26.17 627,900 +0.17(+0.65%)
Mar 09, 2006 25.54 26.07 25.41 26.00 499,740 +0.39(+1.52%)
Mar 08, 2006 25.87 25.87 25.50 25.61 649,414 -0.25(-0.97%)
Mar 07, 2006 25.71 26.11 25.66 25.86 465,949 +0.05(+0.19%)
Mar 06, 2006 26.09 26.18 25.78 25.81 452,997 -0.37(-1.41%)
Mar 03, 2006 25.83 26.24 25.68 26.18 833,066 +0.13(+0.50%)
Mar 02, 2006 25.87 26.06 25.79 26.05 368,877 +0.00(+0.00%)
Mar 01, 2006 25.91 26.05 25.76 26.05 658,175 +0.17(+0.66%)
Feb 28, 2006 25.84 26.00 25.47 25.88 747,452 +0.04(+0.15%)
Feb 27, 2006 25.08 25.90 25.05 25.84 989,685 +0.79(+3.15%)
Feb 24, 2006 24.76 25.05 24.62 25.05 697,681 +0.14(+0.56%)
Feb 23, 2006 25.30 25.39 24.82 24.91 903,637 -0.49(-1.93%)
Feb 22, 2006 25.15 25.59 25.02 25.40 604,037 +0.36(+1.44%)
Feb 21, 2006 24.82 25.22 24.70 25.04 837,218 +0.14(+0.56%)
Feb 17, 2006 24.87 25.05 24.76 24.90 701,741 -0.10(-0.40%)
Feb 16, 2006 24.98 25.08 24.79 25.00 628,600 +0.08(+0.32%)
Feb 15, 2006 24.89 25.00 24.68 24.92 618,473 +0.01(+0.04%)
Feb 14, 2006 24.73 25.00 24.50 24.91 637,182 +0.17(+0.69%)
Feb 13, 2006 24.22 25.00 23.93 24.74 885,137 +0.40(+1.64%)
Feb 10, 2006 24.15 24.54 23.99 24.34 315,252 +0.10(+0.41%)
Feb 09, 2006 24.19 24.75 24.17 24.24 447,173 -0.12(-0.49%)
Feb 08, 2006 24.60 24.60 24.28 24.36 676,281 -0.11(-0.45%)
Feb 07, 2006 24.09 24.55 24.08 24.47 817,895 +0.36(+1.49%)
Feb 06, 2006 23.73 24.25 23.70 24.11 564,947 +0.31(+1.30%)
Feb 03, 2006 23.85 24.11 23.68 23.80 266,864 -0.22(-0.92%)
Feb 02, 2006 23.85 24.15 23.68 24.02 583,115 -0.02(-0.08%)
Feb 01, 2006 23.60 24.09 23.60 24.04 1,075,096 +0.37(+1.56%)
Jan 31, 2006 23.29 23.88 23.29 23.67 679,192 +0.26(+1.11%)
Jan 30, 2006 24.00 24.23 23.01 23.41 1,082,521 -0.74(-3.06%)
Jan 27, 2006 24.50 24.50 24.00 24.15 679,780 -0.35(-1.43%)
Jan 26, 2006 23.52 24.65 24.00 24.50 2,988,316 +0.98(+4.17%)
Jan 25, 2006 23.60 24.00 22.90 23.52 669,358 -0.26(-1.09%)
Jan 24, 2006 23.66 23.81 23.51 23.78 567,806 +0.15(+0.63%)
Jan 23, 2006 23.24 23.63 23.00 23.63 513,246 +0.53(+2.29%)
Jan 20, 2006 23.58 23.61 22.87 23.10 459,359 -0.42(-1.79%)
Jan 19, 2006 23.00 23.53 22.89 23.52 549,551 +0.56(+2.44%)
Jan 18, 2006 22.94 23.09 22.81 22.96 232,665 -0.04(-0.17%)
Jan 17, 2006 23.30 23.40 23.00 23.00 230,644 -0.31(-1.33%)
Jan 13, 2006 23.45 23.65 23.30 23.31 382,523 -0.03(-0.13%)
Jan 12, 2006 23.54 23.70 23.26 23.34 321,100 -0.39(-1.64%)
Jan 11, 2006 23.84 23.84 23.43 23.73 354,889 +0.02(+0.08%)
Jan 10, 2006 23.99 24.10 23.54 23.71 514,469 -0.46(-1.90%)
Jan 09, 2006 23.95 24.18 23.82 24.17 454,212 +0.06(+0.25%)
Jan 06, 2006 23.66 24.13 23.66 24.11 833,752 +0.77(+3.30%)
Jan 05, 2006 23.24 23.53 22.96 23.34 654,295 +0.06(+0.26%)
Jan 04, 2006 23.40 23.57 23.06 23.28 445,464 -0.21(-0.89%)
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.