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 (%)
Feb 26, 2010 16.94 16.98 16.80 16.86 439,382 -0.03(-0.18%)
Feb 25, 2010 16.62 16.97 16.50 16.89 839,357 +0.12(+0.72%)
Feb 24, 2010 16.69 16.91 16.65 16.77 423,431 +0.02(+0.12%)
Feb 23, 2010 16.64 16.93 16.33 16.75 800,210 +0.03(+0.18%)
Feb 22, 2010 16.52 16.83 16.45 16.72 612,689 +0.19(+1.15%)
Feb 19, 2010 16.24 16.56 16.23 16.53 1,089,030 +0.22(+1.35%)
Feb 18, 2010 15.95 16.32 15.78 16.31 596,491 +0.31(+1.94%)
Feb 17, 2010 15.90 16.00 15.82 16.00 418,158 +0.10(+0.63%)
Feb 16, 2010 15.63 15.91 15.42 15.90 594,062 +0.07(+0.44%)
Feb 12, 2010 15.55 15.83 15.83 15.83 884,500 +0.11(+0.70%)
Feb 11, 2010 15.40 15.79 15.10 15.72 514,115 +0.32(+2.08%)
Feb 10, 2010 15.58 15.63 15.30 15.40 744,803 -0.21(-1.35%)
Feb 09, 2010 15.75 15.88 15.45 15.61 1,015,389 -0.04(-0.26%)
Feb 08, 2010 16.00 16.15 15.62 15.65 624,650 -0.37(-2.31%)
Feb 05, 2010 16.00 16.05 15.64 16.02 970,488 +0.06(+0.38%)
Feb 04, 2010 16.24 16.36 15.96 15.96 1,436,771 -0.34(-2.09%)
Feb 03, 2010 15.59 16.46 15.59 16.30 1,898,342 +0.70(+4.49%)
Feb 02, 2010 15.10 15.66 14.98 15.60 1,113,958 +0.53(+3.52%)
Feb 01, 2010 15.43 15.65 14.95 15.07 726,200 -0.31(-2.02%)
Jan 29, 2010 14.13 15.86 14.06 15.38 2,266,512 +1.35(+9.62%)
Jan 28, 2010 14.48 14.67 13.95 14.03 878,083 +0.08(+0.57%)
Jan 27, 2010 14.01 14.14 13.83 13.95 573,529 -0.12(-0.85%)
Jan 26, 2010 14.87 14.90 14.04 14.07 482,433 -0.83(-5.57%)
Jan 25, 2010 14.68 15.00 14.50 14.90 643,973 +1.00(+7.19%)
Jan 22, 2010 14.18 14.44 13.81 13.90 419,058 -0.34(-2.39%)
Jan 21, 2010 14.35 14.50 14.00 14.24 537,881 -0.05(-0.35%)
Jan 20, 2010 14.43 14.51 14.03 14.29 450,628 -0.24(-1.65%)
Jan 19, 2010 13.82 14.53 13.82 14.53 471,348 +0.77(+5.60%)
Jan 15, 2010 14.12 13.76 13.76 13.76 420,800 -0.29(-2.06%)
Jan 14, 2010 14.05 14.11 13.97 14.05 256,225 +0.02(+0.14%)
Jan 13, 2010 13.75 14.08 13.64 14.03 335,806 +0.34(+2.48%)
Jan 12, 2010 13.65 13.79 13.55 13.69 340,674 -0.03(-0.22%)
Jan 11, 2010 13.86 13.89 13.66 13.72 316,142 -0.07(-0.51%)
Jan 08, 2010 13.82 13.93 13.70 13.79 285,074 -0.09(-0.65%)
Jan 07, 2010 13.56 13.90 13.56 13.88 303,114 +0.12(+0.87%)
Jan 06, 2010 13.80 14.01 13.71 13.76 639,042 +0.06(+0.44%)
Jan 05, 2010 13.85 13.85 13.60 13.70 825,372 -0.13(-0.94%)
Jan 04, 2010 13.51 13.97 13.50 13.83 336,427 +0.40(+2.98%)
Dec 31, 2009 13.61 13.43 13.43 13.43 332,400 -0.12(-0.89%)
Dec 30, 2009 13.65 13.82 13.41 13.55 411,861 -0.14(-1.02%)
Dec 29, 2009 14.17 14.19 13.65 13.69 385,596 -0.47(-3.32%)
Dec 28, 2009 14.07 14.41 14.04 14.16 376,598 +0.18(+1.29%)
Dec 24, 2009 13.95 14.15 13.91 13.98 149,773 +0.12(+0.87%)
Dec 23, 2009 13.50 13.99 13.48 13.86 340,540 +0.45(+3.36%)
Dec 22, 2009 13.15 13.57 12.91 13.41 312,981 +0.22(+1.67%)
Dec 21, 2009 13.11 13.42 13.00 13.19 330,630 +0.22(+1.70%)
Dec 18, 2009 12.92 12.99 12.74 12.97 911,450 +0.16(+1.25%)
Dec 17, 2009 12.91 13.13 12.74 12.81 624,349 -0.16(-1.23%)
Dec 16, 2009 13.19 13.25 12.80 12.97 454,614 -0.13(-0.99%)
Dec 15, 2009 12.17 13.25 12.17 13.10 969,262 +1.03(+8.53%)
Dec 14, 2009 11.99 12.09 11.89 12.07 246,693 +0.12(+1.00%)
Dec 11, 2009 11.87 11.98 11.73 11.95 266,218 +0.17(+1.44%)
Dec 10, 2009 12.14 12.24 11.71 11.78 493,888 -0.26(-2.16%)
Dec 09, 2009 12.10 12.14 11.88 12.04 243,543 -0.12(-0.99%)
Dec 08, 2009 12.34 12.42 12.06 12.16 451,387 -0.29(-2.33%)
Dec 07, 2009 12.39 12.57 12.36 12.45 239,421 +0.07(+0.57%)
Dec 04, 2009 12.35 12.57 12.03 12.38 511,659 +0.28(+2.31%)
Dec 03, 2009 12.20 12.35 12.09 12.10 293,405 -0.05(-0.41%)
Dec 02, 2009 12.08 12.34 12.02 12.15 302,216 +0.10(+0.83%)
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.