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, 2005 20.81 20.95 20.75 20.93 700,396 +0.03(+0.14%)
Mar 30, 2005 20.55 21.00 20.55 20.90 658,384 +0.25(+1.21%)
Mar 29, 2005 20.44 20.81 20.06 20.65 1,141,142 -0.41(-1.95%)
Mar 28, 2005 21.40 21.49 20.89 21.06 943,462 -0.31(-1.45%)
Mar 24, 2005 21.90 22.15 21.30 21.37 806,253 +0.30(+1.42%)
Mar 23, 2005 21.25 21.33 21.01 21.07 326,531 -0.20(-0.94%)
Mar 22, 2005 21.14 21.90 21.00 21.27 714,720 +0.12(+0.57%)
Mar 21, 2005 21.17 21.35 20.94 21.15 1,059,297 -0.09(-0.42%)
Mar 18, 2005 21.41 21.42 21.18 21.24 762,858 -0.09(-0.42%)
Mar 17, 2005 21.92 21.98 21.14 21.33 1,039,156 -0.48(-2.20%)
Mar 16, 2005 22.10 22.10 21.76 21.81 841,991 -0.28(-1.27%)
Mar 15, 2005 22.12 22.25 21.95 22.09 422,899 -0.12(-0.54%)
Mar 14, 2005 22.15 22.32 22.00 22.21 683,139 +0.17(+0.77%)
Mar 11, 2005 21.97 22.21 21.89 22.04 464,849 -0.08(-0.36%)
Mar 10, 2005 22.00 22.20 21.93 22.12 496,133 +0.14(+0.64%)
Mar 09, 2005 22.18 22.26 21.89 21.98 811,124 -0.16(-0.72%)
Mar 08, 2005 22.21 22.30 22.09 22.14 734,744 -0.01(-0.05%)
Mar 07, 2005 22.20 22.26 22.08 22.15 500,693 -0.10(-0.45%)
Mar 04, 2005 22.38 22.45 22.20 22.25 610,634 +0.01(+0.04%)
Mar 03, 2005 22.28 22.43 22.24 22.24 675,689 -0.06(-0.27%)
Mar 02, 2005 22.39 22.60 22.22 22.30 615,654 -0.20(-0.89%)
Mar 01, 2005 22.64 22.82 22.30 22.50 601,508 +0.00(+0.00%)
Feb 28, 2005 22.48 22.83 22.39 22.50 803,647 +0.02(+0.09%)
Feb 25, 2005 22.58 22.68 22.40 22.48 517,257 -0.16(-0.71%)
Feb 24, 2005 22.28 22.65 22.17 22.64 941,973 +0.39(+1.75%)
Feb 23, 2005 22.10 22.36 22.08 22.25 692,197 +0.11(+0.50%)
Feb 22, 2005 22.33 22.44 22.02 22.14 1,296,927 -0.26(-1.16%)
Feb 18, 2005 22.20 22.56 22.17 22.40 774,812 +0.15(+0.67%)
Feb 17, 2005 22.48 22.60 22.25 22.25 1,196,901 -0.05(-0.22%)
Feb 16, 2005 22.30 22.50 22.26 22.30 521,570 -0.10(-0.45%)
Feb 15, 2005 22.85 22.85 22.34 22.40 422,541 -0.40(-1.75%)
Feb 14, 2005 22.45 23.04 22.38 22.80 649,944 +0.30(+1.33%)
Feb 11, 2005 22.16 22.55 22.14 22.50 793,278 +0.27(+1.21%)
Feb 10, 2005 22.73 23.00 22.21 22.23 854,546 -0.59(-2.59%)
Feb 09, 2005 23.25 23.46 22.76 22.82 456,361 -0.47(-2.02%)
Feb 08, 2005 23.27 23.40 23.17 23.29 356,657 -0.07(-0.30%)
Feb 07, 2005 23.30 23.54 23.24 23.36 495,225 -0.13(-0.55%)
Feb 04, 2005 23.09 23.49 23.09 23.49 517,444 +0.27(+1.16%)
Feb 03, 2005 23.01 23.42 22.97 23.22 770,858 +0.04(+0.17%)
Feb 02, 2005 22.90 23.20 22.88 23.18 465,347 +0.19(+0.83%)
Feb 01, 2005 22.95 23.07 22.78 22.99 1,069,076 -0.09(-0.39%)
Jan 31, 2005 22.84 23.25 22.60 23.08 813,499 +0.40(+1.76%)
Jan 28, 2005 22.45 22.73 22.45 22.68 743,701 +0.17(+0.76%)
Jan 27, 2005 22.14 22.63 22.10 22.51 916,568 +0.36(+1.63%)
Jan 26, 2005 22.20 22.33 21.98 22.15 1,915,983 +0.12(+0.54%)
Jan 25, 2005 22.13 22.46 22.01 22.03 1,410,283 -0.07(-0.32%)
Jan 24, 2005 22.09 22.32 22.01 22.10 936,907 -0.02(-0.09%)
Jan 21, 2005 22.23 22.33 22.12 22.12 950,018 -0.03(-0.14%)
Jan 20, 2005 22.53 22.75 21.34 22.15 3,599,312 -1.33(-5.66%)
Jan 19, 2005 23.83 24.01 23.06 23.48 1,238,185 +0.10(+0.43%)
Jan 18, 2005 22.97 23.75 22.70 23.38 942,103 +0.30(+1.30%)
Jan 14, 2005 22.67 23.11 22.67 23.08 1,083,906 +0.38(+1.67%)
Jan 13, 2005 23.29 23.46 22.55 22.70 640,856 -0.70(-2.99%)
Jan 12, 2005 23.51 23.91 23.29 23.40 530,392 -0.17(-0.72%)
Jan 11, 2005 23.43 23.69 23.40 23.57 471,823 +0.00(+0.00%)
Jan 10, 2005 22.83 23.86 22.83 23.57 1,171,033 +0.44(+1.90%)
Jan 07, 2005 23.00 23.53 21.90 23.13 1,750,382 +0.17(+0.74%)
Jan 06, 2005 24.65 24.80 22.95 22.96 1,657,741 -1.74(-7.04%)
Jan 05, 2005 25.20 25.49 24.61 24.70 2,749,832 -0.68(-2.68%)
Jan 04, 2005 25.79 25.84 25.03 25.38 2,347,363 -0.40(-1.55%)
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.