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 (%)
Jul 31, 2008 12.50 13.41 12.22 12.84 743,766 +0.68(+5.59%)
Jul 30, 2008 12.50 12.50 11.87 12.16 405,661 -0.25(-2.01%)
Jul 29, 2008 12.41 12.57 11.70 12.41 381,233 +0.75(+6.43%)
Jul 28, 2008 11.83 11.89 11.60 11.66 225,217 -0.24(-2.02%)
Jul 25, 2008 12.25 12.40 11.88 11.90 333,836 -0.27(-2.22%)
Jul 24, 2008 12.37 12.59 12.09 12.17 364,858 -0.22(-1.78%)
Jul 23, 2008 12.05 12.45 12.05 12.39 468,737 +0.40(+3.34%)
Jul 22, 2008 11.28 12.00 11.28 11.99 446,160 +0.64(+5.64%)
Jul 21, 2008 11.40 11.48 11.23 11.35 399,166 -0.04(-0.35%)
Jul 18, 2008 11.35 11.46 11.07 11.39 487,321 +0.01(+0.09%)
Jul 17, 2008 11.53 11.64 11.10 11.38 499,996 -0.06(-0.52%)
Jul 16, 2008 11.06 11.47 11.04 11.44 781,231 +0.40(+3.62%)
Jul 15, 2008 11.17 11.44 10.91 11.04 971,969 -0.27(-2.39%)
Jul 14, 2008 12.14 12.17 11.19 11.31 613,809 -0.70(-5.83%)
Jul 11, 2008 11.46 12.13 11.35 12.01 524,035 +0.42(+3.62%)
Jul 10, 2008 11.53 11.91 11.50 11.59 439,757 +0.05(+0.43%)
Jul 09, 2008 12.02 12.19 11.51 11.54 533,375 -0.71(-5.80%)
Jul 08, 2008 11.33 12.25 11.33 12.25 609,720 +0.89(+7.83%)
Jul 07, 2008 11.31 11.58 11.15 11.36 736,051 +0.08(+0.71%)
Jul 04, 2008 11.46 11.75 11.16 11.28 469,418 +0.00(+0.00%)
Jul 03, 2008 11.46 11.75 11.16 11.28 469,418 -0.16(-1.40%)
Jul 02, 2008 12.01 12.06 11.44 11.44 836,065 -0.36(-3.05%)
Jul 01, 2008 11.35 11.81 11.18 11.80 1,484,805 +0.31(+2.70%)
Jun 30, 2008 11.78 11.94 11.48 11.49 916,850 -0.32(-2.71%)
Jun 27, 2008 12.20 12.40 11.77 11.81 7,778,715 -0.35(-2.88%)
Jun 26, 2008 13.14 13.14 12.16 12.16 965,278 -0.92(-7.03%)
Jun 25, 2008 12.99 13.28 12.75 13.08 820,356 +0.08(+0.62%)
Jun 24, 2008 13.25 13.25 12.71 13.00 463,430 +0.07(+0.54%)
Jun 23, 2008 13.47 13.48 12.93 12.93 370,717 -0.47(-3.51%)
Jun 20, 2008 13.50 13.55 13.00 13.40 771,311 -0.24(-1.76%)
Jun 19, 2008 14.00 14.10 13.55 13.64 649,424 -0.42(-2.99%)
Jun 18, 2008 14.52 14.56 14.03 14.06 605,558 -0.58(-3.96%)
Jun 17, 2008 14.97 14.99 14.62 14.64 576,090 -0.27(-1.81%)
Jun 16, 2008 14.59 14.96 14.51 14.91 268,968 +0.25(+1.71%)
Jun 13, 2008 14.61 14.73 14.45 14.66 306,997 +0.01(+0.07%)
Jun 12, 2008 14.56 14.79 14.56 14.65 223,764 +0.14(+0.96%)
Jun 11, 2008 14.58 14.76 14.46 14.51 410,596 -0.02(-0.14%)
Jun 10, 2008 14.62 14.78 14.42 14.53 239,889 -0.05(-0.34%)
Jun 09, 2008 14.86 14.86 14.39 14.58 480,910 -0.22(-1.49%)
Jun 06, 2008 14.90 14.99 14.69 14.80 439,280 -0.18(-1.20%)
Jun 05, 2008 14.94 15.00 14.80 14.98 404,854 +0.07(+0.47%)
Jun 04, 2008 14.70 15.10 14.61 14.91 560,941 +0.14(+0.95%)
Jun 03, 2008 14.75 15.01 14.50 14.77 852,325 +0.05(+0.34%)
Jun 02, 2008 14.63 14.76 14.38 14.72 483,094 +0.05(+0.34%)
May 30, 2008 14.47 14.72 14.33 14.67 733,651 +0.21(+1.45%)
May 29, 2008 14.29 14.54 14.19 14.46 462,302 +0.22(+1.54%)
May 28, 2008 14.09 14.25 14.00 14.24 394,037 +0.14(+0.99%)
May 27, 2008 13.67 14.13 13.67 14.10 515,401 +0.47(+3.45%)
May 26, 2008 13.64 13.75 13.60 13.63 326,447 +0.00(+0.00%)
May 23, 2008 13.64 13.75 13.60 13.63 326,447 -0.07(-0.51%)
May 22, 2008 13.45 14.06 13.44 13.70 747,871 +0.20(+1.48%)
May 21, 2008 13.52 13.98 13.49 13.50 691,119 +0.01(+0.07%)
May 20, 2008 13.42 13.67 13.11 13.49 541,729 +0.02(+0.15%)
May 19, 2008 12.53 13.77 12.50 13.47 809,539 +0.97(+7.76%)
May 16, 2008 12.39 12.57 12.30 12.50 447,263 +0.15(+1.21%)
May 15, 2008 12.24 12.48 12.00 12.35 1,387,310 +0.02(+0.16%)
May 14, 2008 12.26 12.40 12.12 12.33 642,342 +0.13(+1.07%)
May 13, 2008 12.32 12.35 12.13 12.20 234,684 -0.06(-0.49%)
May 12, 2008 12.16 12.30 12.11 12.26 137,247 +0.09(+0.74%)
May 09, 2008 11.91 12.30 11.87 12.17 215,290 +0.21(+1.76%)
May 08, 2008 12.09 12.10 11.79 11.96 134,306 -0.05(-0.42%)
May 07, 2008 12.12 12.19 11.97 12.01 122,264 -0.12(-0.99%)
May 06, 2008 12.07 12.22 11.97 12.13 175,856 +0.00(+0.00%)
May 05, 2008 12.40 12.43 11.99 12.13 164,028 -0.32(-2.57%)
May 02, 2008 12.39 12.50 12.30 12.45 223,678 +0.14(+1.14%)
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.