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, 2012 14.76 14.81 14.57 14.68 342,581 +0.09(+0.62%)
Mar 29, 2012 14.39 14.65 14.38 14.59 312,976 +0.03(+0.21%)
Mar 28, 2012 14.61 14.81 14.52 14.56 273,489 -0.06(-0.41%)
Mar 27, 2012 14.78 14.92 14.62 14.62 305,550 -0.18(-1.22%)
Mar 26, 2012 14.63 14.81 14.39 14.80 331,452 +0.35(+2.42%)
Mar 23, 2012 14.40 14.46 14.20 14.45 343,985 +0.01(+0.07%)
Mar 22, 2012 14.44 14.50 14.15 14.44 368,933 -0.17(-1.16%)
Mar 21, 2012 14.73 14.77 14.59 14.61 243,704 -0.08(-0.54%)
Mar 20, 2012 14.59 14.78 14.59 14.69 200,301 -0.04(-0.27%)
Mar 19, 2012 14.61 14.80 14.52 14.73 431,560 +0.08(+0.55%)
Mar 16, 2012 14.90 14.90 14.56 14.65 385,272 -0.21(-1.41%)
Mar 15, 2012 14.66 14.87 14.50 14.86 216,735 +0.20(+1.36%)
Mar 14, 2012 14.79 14.81 14.57 14.66 198,345 -0.19(-1.28%)
Mar 13, 2012 14.56 14.86 14.46 14.85 301,066 +0.48(+3.34%)
Mar 12, 2012 14.33 14.42 14.22 14.37 193,394 +0.00(+0.00%)
Mar 09, 2012 14.09 14.43 14.09 14.37 428,696 +0.26(+1.84%)
Mar 08, 2012 13.99 14.31 13.85 14.11 269,874 +0.27(+1.95%)
Mar 07, 2012 13.81 13.89 13.71 13.84 302,747 +0.12(+0.87%)
Mar 06, 2012 13.74 13.89 13.69 13.72 422,558 -0.22(-1.58%)
Mar 05, 2012 13.96 14.05 13.86 13.94 327,578 -0.11(-0.78%)
Mar 02, 2012 14.05 14.15 13.93 14.05 443,935 +0.00(+0.00%)
Mar 01, 2012 14.13 14.22 13.99 14.05 277,490 +0.01(+0.07%)
Feb 29, 2012 14.21 14.25 13.96 14.04 612,121 -0.11(-0.78%)
Feb 28, 2012 14.08 14.21 13.87 14.15 225,085 +0.04(+0.28%)
Feb 27, 2012 13.90 14.23 13.77 14.11 300,256 +0.03(+0.21%)
Feb 24, 2012 14.11 14.23 13.98 14.08 184,833 -0.03(-0.21%)
Feb 23, 2012 13.94 14.14 13.80 14.11 393,431 +0.16(+1.15%)
Feb 22, 2012 13.95 14.12 13.85 13.95 301,818 -0.05(-0.36%)
Feb 21, 2012 14.06 14.12 13.89 14.00 227,757 -0.06(-0.43%)
Feb 17, 2012 14.32 14.34 14.00 14.06 458,685 -0.16(-1.13%)
Feb 16, 2012 13.70 14.26 13.68 14.22 256,146 +0.55(+4.02%)
Feb 15, 2012 14.00 14.05 13.62 13.67 396,471 -0.25(-1.80%)
Feb 14, 2012 13.47 13.93 13.47 13.92 271,303 +0.21(+1.53%)
Feb 13, 2012 13.75 13.92 13.64 13.71 384,189 +0.16(+1.14%)
Feb 10, 2012 13.47 13.72 13.35 13.55 285,679 -0.13(-0.99%)
Feb 09, 2012 13.62 13.81 13.51 13.69 283,621 +0.14(+1.03%)
Feb 08, 2012 13.56 13.72 13.37 13.55 375,887 -0.01(-0.07%)
Feb 07, 2012 13.62 13.75 13.51 13.56 268,150 -0.12(-0.88%)
Feb 06, 2012 13.69 13.83 13.63 13.68 204,341 -0.08(-0.58%)
Feb 03, 2012 14.01 14.05 13.72 13.76 611,743 +0.01(+0.07%)
Feb 02, 2012 13.74 13.79 13.48 13.75 546,628 +0.00(+0.00%)
Feb 01, 2012 13.27 13.86 12.84 13.75 893,529 +0.03(+0.22%)
Jan 31, 2012 13.65 13.90 13.25 13.72 439,843 +0.20(+1.48%)
Jan 30, 2012 13.67 13.80 13.47 13.52 198,798 -0.31(-2.24%)
Jan 27, 2012 13.67 13.84 13.55 13.83 240,101 +0.06(+0.44%)
Jan 26, 2012 13.87 13.87 13.57 13.77 308,029 -0.01(-0.07%)
Jan 25, 2012 13.79 13.84 13.55 13.78 391,873 -0.02(-0.14%)
Jan 24, 2012 13.67 13.92 13.51 13.80 228,194 +0.04(+0.29%)
Jan 23, 2012 13.80 13.95 13.50 13.76 142,301 -0.07(-0.51%)
Jan 20, 2012 13.57 13.87 13.52 13.83 186,434 +0.21(+1.54%)
Jan 19, 2012 13.37 13.69 13.37 13.62 231,541 +0.30(+2.25%)
Jan 18, 2012 13.21 13.54 13.11 13.32 416,429 +0.13(+0.99%)
Jan 17, 2012 13.55 13.62 13.18 13.19 227,435 -0.21(-1.57%)
Jan 13, 2012 12.95 13.45 12.81 13.40 1,466,493 +0.22(+1.67%)
Jan 12, 2012 12.87 13.19 12.71 13.18 195,692 +0.36(+2.81%)
Jan 11, 2012 12.57 12.85 12.44 12.82 147,996 +0.19(+1.50%)
Jan 10, 2012 12.38 12.72 12.15 12.63 286,653 +0.45(+3.69%)
Jan 09, 2012 12.40 12.42 12.12 12.18 357,393 -0.15(-1.22%)
Jan 06, 2012 12.36 12.46 12.14 12.33 269,272 -0.06(-0.48%)
Jan 05, 2012 12.33 12.70 12.04 12.39 244,089 -0.02(-0.16%)
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.