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 30, 2013 25.29 25.29 24.84 24.88 0 -0.49(-1.93%)
Aug 29, 2013 24.90 25.38 24.81 25.37 189,112 +0.45(+1.81%)
Aug 28, 2013 24.84 25.01 24.78 24.92 162,306 +0.05(+0.20%)
Aug 27, 2013 25.45 25.45 24.85 24.87 291,303 -0.95(-3.68%)
Aug 26, 2013 25.34 26.05 25.21 25.82 389,309 +0.48(+1.89%)
Aug 23, 2013 25.15 25.42 25.08 25.34 0 +0.19(+0.76%)
Aug 22, 2013 24.81 25.26 24.78 25.15 148,611 +0.34(+1.37%)
Aug 21, 2013 25.03 25.32 24.80 24.81 0 -0.36(-1.43%)
Aug 20, 2013 24.79 25.20 24.61 25.17 321,428 +0.34(+1.37%)
Aug 19, 2013 24.88 25.13 24.60 24.83 400,587 -0.04(-0.16%)
Aug 16, 2013 25.05 25.36 24.52 24.87 0 -0.29(-1.15%)
Aug 15, 2013 25.85 25.85 25.15 25.16 303,364 -0.95(-3.64%)
Aug 14, 2013 26.10 26.29 25.85 26.11 139,266 -0.07(-0.27%)
Aug 13, 2013 26.24 26.29 25.85 26.18 124,913 +0.00(+0.00%)
Aug 12, 2013 25.63 26.27 25.56 26.18 168,904 +0.39(+1.51%)
Aug 09, 2013 25.91 26.01 25.70 25.79 200,271 -0.16(-0.62%)
Aug 08, 2013 26.13 26.21 25.72 25.95 471,590 +0.04(+0.15%)
Aug 07, 2013 25.74 26.04 25.55 25.91 281,773 +0.04(+0.15%)
Aug 06, 2013 25.82 25.98 25.57 25.87 332,828 -0.12(-0.46%)
Aug 05, 2013 25.51 26.05 25.44 25.99 308,151 +0.37(+1.44%)
Aug 02, 2013 25.50 25.66 25.10 25.62 458,680 -0.13(-0.50%)
Aug 01, 2013 25.48 26.43 24.22 25.75 1,173,092 -0.02(-0.08%)
Jul 31, 2013 25.48 25.97 25.37 25.77 0 +0.31(+1.22%)
Jul 30, 2013 25.35 25.63 25.19 25.46 0 +0.17(+0.67%)
Jul 29, 2013 25.44 25.54 25.04 25.29 0 -0.17(-0.67%)
Jul 26, 2013 25.52 25.64 25.29 25.46 0 -0.20(-0.78%)
Jul 25, 2013 25.32 25.74 25.24 25.66 0 +0.21(+0.83%)
Jul 24, 2013 25.30 25.56 25.11 25.45 0 +0.25(+1.01%)
Jul 23, 2013 25.53 25.73 25.18 25.20 0 -0.20(-0.77%)
Jul 22, 2013 25.49 25.65 25.35 25.39 0 -0.18(-0.70%)
Jul 19, 2013 25.50 25.68 25.50 25.57 337,422 -0.07(-0.27%)
Jul 18, 2013 25.66 25.78 25.55 25.64 0 +0.11(+0.43%)
Jul 17, 2013 25.68 25.84 25.42 25.53 255,680 -0.02(-0.08%)
Jul 16, 2013 25.88 25.99 25.46 25.55 0 -0.36(-1.39%)
Jul 15, 2013 25.99 26.07 25.69 25.91 0 -0.03(-0.12%)
Jul 12, 2013 25.72 26.01 25.65 25.94 0 +0.14(+0.54%)
Jul 11, 2013 25.31 26.47 25.28 25.80 0 +0.38(+1.49%)
Jul 10, 2013 24.93 25.51 24.77 25.42 0 +0.51(+2.05%)
Jul 09, 2013 24.74 24.91 24.52 24.91 0 +0.39(+1.59%)
Jul 08, 2013 24.66 24.69 24.36 24.52 0 -0.12(-0.49%)
Jul 05, 2013 24.43 24.64 24.23 24.64 0 +0.34(+1.40%)
Jul 03, 2013 23.75 24.32 23.56 24.30 0 +0.48(+2.02%)
Jul 02, 2013 23.71 23.98 23.50 23.82 0 +0.15(+0.63%)
Jul 01, 2013 22.95 24.10 22.89 23.67 0 +0.99(+4.37%)
Jun 28, 2013 22.76 22.91 22.40 22.68 1,937,597 -0.23(-1.00%)
Jun 27, 2013 22.69 22.93 22.41 22.91 0 +0.41(+1.82%)
Jun 26, 2013 22.58 22.63 22.20 22.50 0 +0.17(+0.76%)
Jun 25, 2013 21.91 22.41 21.65 22.33 0 +0.59(+2.71%)
Jun 24, 2013 21.74 21.98 21.40 21.74 0 -0.28(-1.27%)
Jun 21, 2013 22.09 22.49 21.73 22.02 805,685 -0.04(-0.18%)
Jun 20, 2013 22.14 22.65 22.00 22.06 0 -0.42(-1.87%)
Jun 19, 2013 22.63 22.80 22.41 22.48 0 -0.27(-1.19%)
Jun 18, 2013 22.83 22.93 22.72 22.75 0 +0.01(+0.04%)
Jun 17, 2013 22.79 22.98 22.66 22.74 0 +0.12(+0.53%)
Jun 14, 2013 22.78 22.99 22.50 22.62 0 -0.25(-1.09%)
Jun 13, 2013 22.37 22.94 22.21 22.87 221,208 +0.50(+2.24%)
Jun 12, 2013 22.67 22.67 22.00 22.37 204,280 -0.05(-0.22%)
Jun 11, 2013 22.15 22.64 21.81 22.42 191,691 -0.07(-0.31%)
Jun 10, 2013 22.68 22.83 22.37 22.49 0 -0.08(-0.35%)
Jun 07, 2013 22.45 22.60 22.05 22.57 0 +0.35(+1.58%)
Jun 06, 2013 22.19 22.26 21.78 22.22 385,206 +0.07(+0.32%)
Jun 05, 2013 22.31 22.49 22.03 22.15 0 -0.25(-1.12%)
Jun 04, 2013 22.45 22.74 22.30 22.40 0 +0.01(+0.04%)
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.