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 (%)
Aug 31, 2010 12.69 12.69 12.19 12.39 1,408,466 -0.36(-2.78%)
Aug 30, 2010 12.80 12.94 12.70 12.75 589,020 -0.17(-1.32%)
Aug 27, 2010 13.23 13.23 12.70 12.92 1,016,514 -0.12(-0.92%)
Aug 26, 2010 13.10 13.39 13.01 13.04 468,290 -0.04(-0.31%)
Aug 25, 2010 12.96 13.14 12.83 13.08 403,615 -0.01(-0.08%)
Aug 24, 2010 13.16 13.38 13.03 13.09 648,624 -0.27(-2.02%)
Aug 23, 2010 13.68 13.86 13.29 13.36 543,222 -0.26(-1.91%)
Aug 20, 2010 14.21 14.25 13.51 13.62 1,081,596 -0.63(-4.42%)
Aug 19, 2010 14.79 14.91 14.25 14.25 488,218 -0.65(-4.36%)
Aug 18, 2010 14.94 15.06 14.71 14.90 442,058 -0.04(-0.27%)
Aug 17, 2010 15.08 15.17 14.88 14.94 655,860 +0.04(+0.27%)
Aug 16, 2010 14.83 15.02 14.71 14.90 591,726 -0.05(-0.33%)
Aug 13, 2010 14.94 15.05 14.86 14.95 452,679 -0.08(-0.53%)
Aug 12, 2010 15.05 15.16 14.91 15.03 472,007 -0.37(-2.40%)
Aug 11, 2010 15.79 15.79 15.36 15.40 529,972 -0.68(-4.23%)
Aug 10, 2010 16.29 16.35 15.95 16.08 409,909 -0.41(-2.49%)
Aug 09, 2010 16.64 16.75 16.31 16.49 2,025,994 -0.09(-0.54%)
Aug 06, 2010 16.26 16.67 16.20 16.58 541,494 +0.07(+0.42%)
Aug 05, 2010 16.29 16.59 16.26 16.51 776,717 +0.05(+0.30%)
Aug 04, 2010 15.81 16.49 15.78 16.46 617,457 +0.68(+4.31%)
Aug 03, 2010 15.98 16.16 15.74 15.78 563,212 -0.30(-1.87%)
Aug 02, 2010 15.67 16.20 15.44 16.08 609,284 +0.74(+4.82%)
Jul 30, 2010 15.12 15.68 15.00 15.34 583,595 +0.01(+0.07%)
Jul 29, 2010 15.28 15.48 14.93 15.33 876,397 +0.23(+1.52%)
Jul 28, 2010 15.29 15.73 14.99 15.10 670,002 -0.18(-1.18%)
Jul 27, 2010 15.41 15.68 15.22 15.28 876,019 +0.03(+0.20%)
Jul 26, 2010 15.29 15.29 14.98 15.25 623,764 -0.03(-0.20%)
Jul 23, 2010 14.92 15.29 14.63 15.28 449,105 +0.24(+1.60%)
Jul 22, 2010 14.43 15.06 14.43 15.04 835,867 +0.86(+6.06%)
Jul 21, 2010 14.37 14.66 14.17 14.18 560,193 -0.11(-0.77%)
Jul 20, 2010 13.79 14.30 13.61 14.29 451,840 +0.26(+1.85%)
Jul 19, 2010 13.99 14.09 13.88 14.03 368,104 +0.13(+0.94%)
Jul 16, 2010 14.06 14.10 13.85 13.90 842,613 -0.30(-2.11%)
Jul 15, 2010 14.18 14.27 13.95 14.20 556,573 +0.02(+0.14%)
Jul 14, 2010 14.00 14.19 13.94 14.18 641,220 +0.07(+0.50%)
Jul 13, 2010 13.64 14.14 13.30 14.11 857,265 +0.68(+5.06%)
Jul 12, 2010 14.08 14.18 13.18 13.43 1,523,718 -1.14(-7.82%)
Jul 09, 2010 14.62 14.62 14.40 14.57 305,575 -0.04(-0.27%)
Jul 08, 2010 14.67 14.78 14.39 14.61 371,593 +0.18(+1.25%)
Jul 07, 2010 13.50 14.45 13.40 14.43 647,159 +1.08(+8.09%)
Jul 06, 2010 14.50 14.50 13.08 13.35 1,139,701 -0.90(-6.32%)
Jul 02, 2010 14.29 14.38 14.05 14.25 413,163 +0.09(+0.64%)
Jul 01, 2010 14.68 14.88 13.89 14.16 631,696 -0.53(-3.61%)
Jun 30, 2010 14.65 15.01 14.65 14.69 660,475 +0.05(+0.34%)
Jun 29, 2010 15.03 15.20 14.51 14.64 628,721 -0.51(-3.37%)
Jun 25, 2010 15.05 15.40 14.81 15.15 1,316,685 +0.13(+0.87%)
Jun 24, 2010 15.07 15.20 14.88 15.02 432,389 -0.15(-0.99%)
Jun 23, 2010 15.14 15.97 14.92 15.17 582,724 +0.02(+0.13%)
Jun 22, 2010 15.85 16.06 15.14 15.15 399,004 -0.63(-3.99%)
Jun 21, 2010 15.90 16.27 15.56 15.78 567,606 +0.09(+0.57%)
Jun 18, 2010 16.13 16.14 15.68 15.69 597,383 -0.42(-2.61%)
Jun 17, 2010 16.23 16.33 15.90 16.11 517,174 -0.03(-0.19%)
Jun 16, 2010 15.97 16.61 15.85 16.14 495,144 +0.01(+0.06%)
Jun 15, 2010 15.68 16.14 15.44 16.13 664,111 +0.48(+3.07%)
Jun 14, 2010 15.71 15.95 15.52 15.65 498,072 +0.13(+0.84%)
Jun 11, 2010 15.41 15.60 15.31 15.52 662,816 -0.13(-0.86%)
Jun 10, 2010 15.35 15.66 15.28 15.65 721,942 +0.55(+3.68%)
Jun 09, 2010 15.18 15.46 14.88 15.10 1,351,250 +0.03(+0.20%)
Jun 08, 2010 15.57 15.57 14.81 15.07 1,241,415 -0.42(-2.71%)
Jun 07, 2010 15.97 16.11 15.49 15.49 751,271 -0.39(-2.46%)
Jun 04, 2010 16.04 16.33 15.76 15.88 1,223,813 -0.63(-3.82%)
Jun 03, 2010 16.49 16.57 16.28 16.51 898,978 +0.01(+0.06%)
Jun 02, 2010 16.27 16.52 16.00 16.50 741,987 +0.25(+1.54%)
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.