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 30, 2007 21.44 21.47 21.34 21.39 270,355 +0.00(+0.00%)
Mar 29, 2007 21.41 21.50 21.15 21.39 335,054 +0.02(+0.09%)
Mar 28, 2007 21.35 21.49 21.24 21.37 379,218 +0.02(+0.09%)
Mar 27, 2007 21.56 21.65 21.35 21.35 257,510 -0.30(-1.39%)
Mar 26, 2007 22.03 22.03 21.61 21.65 412,978 -0.27(-1.23%)
Mar 23, 2007 22.16 22.16 21.81 21.92 223,007 -0.17(-0.77%)
Mar 22, 2007 22.08 22.15 21.86 22.09 274,710 +0.16(+0.73%)
Mar 21, 2007 21.68 22.16 21.53 21.93 423,855 +0.27(+1.25%)
Mar 20, 2007 21.39 21.68 21.34 21.66 167,056 +0.27(+1.26%)
Mar 19, 2007 21.51 21.65 21.35 21.39 172,430 -0.07(-0.33%)
Mar 16, 2007 21.45 21.49 21.24 21.46 212,445 +0.02(+0.09%)
Mar 15, 2007 21.33 21.47 21.32 21.44 167,921 +0.13(+0.61%)
Mar 14, 2007 21.37 21.53 21.24 21.31 270,396 +0.01(+0.05%)
Mar 13, 2007 21.73 21.74 21.15 21.30 437,572 -0.43(-1.98%)
Mar 12, 2007 21.49 21.85 21.33 21.73 502,895 +0.29(+1.35%)
Mar 09, 2007 21.47 21.58 21.26 21.44 205,196 +0.03(+0.14%)
Mar 08, 2007 21.17 21.49 21.17 21.41 182,400 +0.11(+0.52%)
Mar 07, 2007 21.39 21.46 21.20 21.30 461,299 -0.07(-0.33%)
Mar 06, 2007 21.00 21.43 21.00 21.37 351,364 +0.37(+1.76%)
Mar 05, 2007 21.12 21.25 20.99 21.00 271,896 -0.33(-1.55%)
Mar 02, 2007 21.45 21.53 21.22 21.33 232,761 -0.15(-0.70%)
Mar 01, 2007 21.23 21.80 21.20 21.48 327,602 +0.12(+0.56%)
Feb 28, 2007 21.27 21.62 21.20 21.36 409,319 +0.11(+0.52%)
Feb 27, 2007 21.72 21.73 21.08 21.25 450,530 -0.56(-2.57%)
Feb 26, 2007 22.19 22.25 21.74 21.81 357,613 -0.38(-1.71%)
Feb 23, 2007 22.05 22.37 22.05 22.19 406,727 +0.01(+0.05%)
Feb 22, 2007 22.49 22.49 22.16 22.18 489,166 -0.22(-0.98%)
Feb 21, 2007 22.70 22.73 22.30 22.40 499,376 -0.32(-1.41%)
Feb 20, 2007 22.10 22.73 22.00 22.72 425,194 +0.56(+2.53%)
Feb 16, 2007 22.13 22.36 22.06 22.16 178,871 -0.04(-0.18%)
Feb 15, 2007 22.06 22.36 22.02 22.20 288,938 +0.04(+0.18%)
Feb 14, 2007 22.48 22.50 21.76 22.16 414,331 -0.27(-1.20%)
Feb 13, 2007 22.37 22.63 22.30 22.43 218,529 +0.14(+0.63%)
Feb 12, 2007 22.53 22.60 22.29 22.29 216,779 -0.13(-0.58%)
Feb 09, 2007 22.63 22.67 22.42 22.42 254,572 -0.25(-1.10%)
Feb 08, 2007 22.67 22.77 22.64 22.67 473,333 -0.07(-0.31%)
Feb 07, 2007 22.61 22.76 22.31 22.74 361,924 +0.11(+0.49%)
Feb 06, 2007 22.90 22.90 22.51 22.63 309,093 -0.27(-1.18%)
Feb 05, 2007 22.95 22.96 22.80 22.90 243,814 -0.06(-0.26%)
Feb 02, 2007 22.89 23.01 22.81 22.96 431,495 +0.02(+0.09%)
Feb 01, 2007 22.80 23.01 22.50 22.94 407,032 +0.24(+1.06%)
Jan 31, 2007 22.56 22.75 22.49 22.70 607,763 +0.03(+0.13%)
Jan 30, 2007 22.84 22.88 22.59 22.67 804,007 -0.16(-0.70%)
Jan 29, 2007 22.53 22.99 22.16 22.83 805,456 +0.20(+0.88%)
Jan 26, 2007 22.17 22.65 21.91 22.63 1,152,369 +0.43(+1.94%)
Jan 25, 2007 24.05 24.14 21.70 22.20 2,534,813 -2.48(-10.05%)
Jan 24, 2007 24.56 24.95 24.51 24.68 493,194 +0.10(+0.41%)
Jan 23, 2007 24.77 24.83 24.49 24.58 706,694 -0.27(-1.09%)
Jan 22, 2007 24.92 24.97 24.80 24.85 361,673 -0.07(-0.28%)
Jan 19, 2007 25.14 25.14 24.63 24.92 249,854 -0.26(-1.03%)
Jan 18, 2007 25.27 25.37 25.01 25.18 293,842 -0.10(-0.40%)
Jan 17, 2007 25.38 25.51 25.16 25.28 237,116 -0.20(-0.78%)
Jan 16, 2007 25.51 25.68 25.39 25.48 223,409 -0.09(-0.35%)
Jan 12, 2007 25.51 25.62 25.50 25.57 137,337 +0.03(+0.12%)
Jan 11, 2007 25.35 25.58 25.28 25.54 128,360 +0.21(+0.83%)
Jan 10, 2007 25.42 25.44 25.28 25.33 121,392 -0.13(-0.51%)
Jan 09, 2007 25.48 25.61 25.26 25.46 291,729 -0.05(-0.20%)
Jan 08, 2007 25.27 25.53 25.05 25.51 246,712 +0.16(+0.63%)
Jan 05, 2007 25.39 25.41 25.03 25.35 337,169 -0.02(-0.08%)
Jan 04, 2007 25.37 25.47 25.07 25.37 299,221 -0.03(-0.12%)
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.