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, 2011 14.04 14.74 13.84 14.35 4,396,769 +0.85(+6.30%)
Mar 30, 2011 15.11 15.15 12.58 13.50 10,516,079 -3.96(-22.68%)
Mar 29, 2011 17.25 17.47 17.06 17.46 274,551 +0.21(+1.22%)
Mar 28, 2011 17.25 17.39 17.13 17.25 170,820 +0.00(+0.00%)
Mar 25, 2011 17.28 17.70 17.09 17.25 246,926 +0.06(+0.35%)
Mar 24, 2011 16.79 17.21 16.67 17.19 186,993 +0.53(+3.18%)
Mar 23, 2011 16.87 17.01 16.48 16.66 388,896 -0.28(-1.65%)
Mar 22, 2011 17.19 17.20 16.84 16.94 140,448 -0.24(-1.43%)
Mar 21, 2011 17.40 17.47 17.10 17.18 323,447 +0.27(+1.63%)
Mar 18, 2011 16.06 16.94 16.06 16.91 624,463 +1.01(+6.35%)
Mar 17, 2011 16.21 16.22 15.89 15.90 239,269 +0.01(+0.06%)
Mar 16, 2011 15.90 16.09 15.72 15.89 367,339 -0.04(-0.25%)
Mar 15, 2011 15.59 16.04 15.39 15.93 260,881 -0.18(-1.12%)
Mar 14, 2011 16.05 16.31 15.95 16.11 179,571 -0.14(-0.86%)
Mar 11, 2011 16.30 16.38 16.04 16.25 233,915 -0.11(-0.67%)
Mar 10, 2011 16.62 16.88 16.26 16.36 361,983 -0.57(-3.37%)
Mar 09, 2011 17.20 17.20 16.90 16.93 198,556 -0.26(-1.51%)
Mar 08, 2011 16.18 17.28 15.91 17.19 461,445 +0.98(+6.05%)
Mar 07, 2011 16.48 16.50 15.90 16.21 315,476 -0.22(-1.35%)
Mar 04, 2011 16.86 16.86 16.25 16.43 248,443 -0.45(-2.65%)
Mar 03, 2011 16.54 17.01 16.46 16.88 217,292 +0.53(+3.24%)
Mar 02, 2011 16.49 16.67 16.14 16.35 353,753 -0.22(-1.33%)
Mar 01, 2011 17.17 17.25 16.55 16.57 496,511 -0.57(-3.33%)
Feb 28, 2011 17.20 17.30 16.90 17.14 283,883 +0.02(+0.12%)
Feb 25, 2011 16.61 17.23 16.48 17.12 320,307 +0.57(+3.44%)
Feb 24, 2011 16.65 16.69 16.29 16.55 509,304 -0.12(-0.72%)
Feb 23, 2011 17.10 17.10 16.62 16.67 555,878 -0.48(-2.80%)
Feb 22, 2011 17.35 17.48 17.10 17.15 464,057 -0.42(-2.40%)
Feb 18, 2011 17.91 17.91 17.44 17.57 326,870 -0.24(-1.33%)
Feb 17, 2011 17.68 17.92 17.51 17.81 189,335 +0.12(+0.68%)
Feb 16, 2011 18.04 18.04 17.69 17.69 383,897 -0.32(-1.78%)
Feb 15, 2011 17.24 18.06 17.24 18.01 744,299 +0.19(+1.07%)
Feb 14, 2011 17.67 17.82 17.43 17.82 405,746 +0.23(+1.31%)
Feb 11, 2011 17.01 17.63 16.94 17.59 372,613 +0.47(+2.75%)
Feb 10, 2011 17.09 17.32 17.06 17.12 269,817 -0.05(-0.29%)
Feb 09, 2011 17.32 17.44 17.01 17.17 294,819 -0.27(-1.55%)
Feb 08, 2011 17.63 17.63 17.17 17.44 316,493 -0.18(-1.02%)
Feb 07, 2011 17.19 17.82 17.15 17.62 422,100 +0.37(+2.14%)
Feb 04, 2011 17.54 17.55 17.01 17.25 391,478 -0.28(-1.60%)
Feb 03, 2011 17.46 17.65 17.15 17.53 425,022 -0.03(-0.17%)
Feb 02, 2011 17.27 17.72 17.21 17.56 665,447 +0.20(+1.15%)
Feb 01, 2011 17.32 17.61 17.18 17.36 1,756,764 +0.13(+0.75%)
Jan 31, 2011 17.06 17.41 16.81 17.23 552,559 +0.22(+1.29%)
Jan 28, 2011 17.18 17.31 16.71 17.01 660,337 -0.21(-1.22%)
Jan 27, 2011 17.09 17.36 16.82 17.22 949,071 +0.03(+0.17%)
Jan 26, 2011 17.00 17.38 15.91 17.19 2,724,918 -0.43(-2.44%)
Jan 25, 2011 17.96 17.99 17.21 17.62 516,560 -0.40(-2.22%)
Jan 24, 2011 17.91 18.24 17.88 18.02 214,105 +0.09(+0.50%)
Jan 21, 2011 18.12 18.26 17.91 17.93 291,579 -0.07(-0.39%)
Jan 20, 2011 17.87 18.13 17.83 18.00 260,809 -0.03(-0.17%)
Jan 19, 2011 18.51 18.83 17.93 18.03 381,272 -0.53(-2.86%)
Jan 18, 2011 18.05 18.59 17.94 18.56 598,925 +0.40(+2.20%)
Jan 14, 2011 17.73 18.16 17.65 18.16 321,394 +0.36(+2.02%)
Jan 13, 2011 17.63 17.83 17.57 17.80 237,498 +0.13(+0.74%)
Jan 12, 2011 17.55 17.80 17.45 17.67 279,419 +0.26(+1.49%)
Jan 11, 2011 17.02 17.42 17.02 17.41 574,125 +0.45(+2.65%)
Jan 10, 2011 16.99 17.12 16.84 16.96 506,716 -0.17(-0.99%)
Jan 07, 2011 17.29 17.29 16.69 17.13 443,691 -0.10(-0.58%)
Jan 06, 2011 17.54 17.62 17.16 17.23 390,746 -0.32(-1.82%)
Jan 05, 2011 17.25 17.57 17.00 17.55 291,465 +0.25(+1.42%)
Jan 04, 2011 17.74 17.74 17.11 17.30 317,600 -0.32(-1.84%)
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.