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 (%)
Jun 30, 2005 21.12 21.30 20.88 20.88 752,815 -0.19(-0.90%)
Jun 29, 2005 20.97 21.16 20.77 21.07 786,778 +0.08(+0.38%)
Jun 28, 2005 20.58 21.07 20.42 20.99 853,087 +0.42(+2.04%)
Jun 27, 2005 20.50 20.59 20.22 20.57 842,417 +0.12(+0.59%)
Jun 24, 2005 20.44 20.76 20.38 20.45 5,256,890 -0.05(-0.24%)
Jun 23, 2005 20.61 20.62 20.20 20.50 990,165 -0.16(-0.77%)
Jun 22, 2005 20.63 20.72 20.47 20.66 781,843 +0.06(+0.29%)
Jun 21, 2005 20.62 20.62 20.20 20.60 1,043,680 +0.03(+0.15%)
Jun 20, 2005 20.88 20.96 20.47 20.57 1,337,723 -0.39(-1.86%)
Jun 17, 2005 21.01 21.04 20.75 20.96 1,843,154 -0.02(-0.10%)
Jun 16, 2005 21.15 21.20 20.84 20.98 580,552 -0.12(-0.57%)
Jun 15, 2005 21.28 21.28 20.85 21.10 732,092 -0.10(-0.47%)
Jun 14, 2005 21.30 21.57 20.82 21.20 933,061 -0.09(-0.42%)
Jun 13, 2005 21.40 21.65 21.08 21.29 1,250,768 -0.28(-1.30%)
Jun 10, 2005 21.77 21.79 21.32 21.57 1,009,369 -0.13(-0.60%)
Jun 09, 2005 21.50 21.75 21.41 21.70 1,047,470 +0.18(+0.84%)
Jun 08, 2005 21.22 21.70 21.20 21.52 1,161,631 +0.27(+1.27%)
Jun 07, 2005 21.43 21.52 21.19 21.25 1,315,592 +0.00(+0.00%)
Jun 06, 2005 22.48 22.60 20.47 21.25 7,965,273 +3.01(+16.50%)
Jun 03, 2005 18.38 18.52 18.12 18.24 783,330 -0.24(-1.30%)
Jun 02, 2005 18.74 18.74 18.36 18.48 638,922 -0.25(-1.33%)
Jun 01, 2005 18.54 18.94 18.46 18.73 931,424 +0.28(+1.52%)
May 31, 2005 18.81 18.87 18.30 18.45 1,342,955 -0.35(-1.86%)
May 27, 2005 18.50 18.81 18.43 18.80 601,358 +0.22(+1.18%)
May 26, 2005 18.44 18.73 18.26 18.58 889,100 +0.28(+1.53%)
May 25, 2005 18.49 18.53 18.23 18.30 1,137,969 -0.34(-1.82%)
May 24, 2005 18.60 18.83 18.50 18.64 1,354,500 +0.04(+0.22%)
May 23, 2005 18.05 18.65 18.03 18.60 1,277,860 +0.47(+2.59%)
May 20, 2005 17.75 18.32 17.63 18.13 1,704,411 +0.12(+0.67%)
May 19, 2005 17.63 18.01 17.54 18.01 1,510,680 +0.38(+2.16%)
May 18, 2005 17.11 17.67 17.04 17.63 2,065,800 +0.51(+2.98%)
May 17, 2005 16.73 17.20 16.73 17.12 2,567,679 +0.12(+0.71%)
May 16, 2005 17.15 17.15 16.94 17.00 1,834,331 -0.06(-0.35%)
May 13, 2005 16.88 17.28 16.70 17.06 2,226,810 +0.31(+1.85%)
May 12, 2005 16.93 17.00 16.15 16.75 8,378,020 -2.55(-13.21%)
May 11, 2005 19.25 19.33 19.10 19.30 405,670 +0.01(+0.05%)
May 10, 2005 19.32 19.44 19.19 19.29 674,948 -0.19(-0.98%)
May 09, 2005 19.45 19.57 19.25 19.48 430,773 -0.01(-0.05%)
May 06, 2005 19.37 19.54 19.16 19.49 407,455 +0.22(+1.14%)
May 05, 2005 18.92 19.43 18.81 19.27 695,719 +0.39(+2.07%)
May 04, 2005 18.89 19.03 18.81 18.88 755,756 -0.06(-0.32%)
May 03, 2005 19.06 19.20 18.91 18.94 445,050 -0.06(-0.32%)
May 02, 2005 19.05 19.32 18.81 19.00 711,069 +0.00(+0.00%)
Apr 29, 2005 18.55 19.08 18.54 19.00 796,930 +0.35(+1.88%)
Apr 28, 2005 18.97 19.06 18.58 18.65 878,160 -0.41(-2.15%)
Apr 27, 2005 18.76 19.11 18.67 19.06 766,318 +0.32(+1.71%)
Apr 26, 2005 19.42 19.42 18.71 18.74 582,937 -0.64(-3.30%)
Apr 25, 2005 19.23 19.49 19.21 19.38 618,132 +0.06(+0.31%)
Apr 22, 2005 19.36 19.45 19.20 19.32 656,741 -0.01(-0.05%)
Apr 21, 2005 17.77 19.33 17.75 19.33 763,107 +0.65(+3.48%)
Apr 20, 2005 18.93 19.09 18.68 18.68 492,279 -0.29(-1.53%)
Apr 19, 2005 19.26 19.32 18.90 18.97 563,424 -0.30(-1.56%)
Apr 18, 2005 19.21 19.35 18.97 19.27 617,593 -0.03(-0.16%)
Apr 15, 2005 19.47 19.61 19.25 19.30 618,851 -0.39(-1.98%)
Apr 14, 2005 19.74 19.92 19.60 19.69 392,194 -0.14(-0.71%)
Apr 13, 2005 20.50 20.51 19.70 19.83 870,525 -0.51(-2.51%)
Apr 12, 2005 20.05 20.44 20.00 20.34 534,488 +0.17(+0.84%)
Apr 11, 2005 19.71 20.26 19.66 20.17 554,777 +0.43(+2.18%)
Apr 08, 2005 19.97 20.12 19.71 19.74 693,140 -0.29(-1.45%)
Apr 07, 2005 20.10 20.20 19.97 20.03 506,654 -0.12(-0.60%)
Apr 06, 2005 20.26 20.46 20.03 20.15 642,132 -0.13(-0.64%)
Apr 05, 2005 20.56 20.90 20.27 20.28 581,217 -0.32(-1.55%)
Apr 04, 2005 20.50 20.63 20.37 20.60 545,691 -0.03(-0.15%)
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.