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 (%)
Jan 31, 2011 17.06 17.41 16.81 17.23 552,559 +0.22(+1.29%)
Jan 28, 2011 17.18 17.31 16.71 17.01 660,337 -0.21(-1.22%)
Jan 27, 2011 17.09 17.36 16.82 17.22 949,071 +0.03(+0.17%)
Jan 26, 2011 17.00 17.38 15.91 17.19 2,724,918 -0.43(-2.44%)
Jan 25, 2011 17.96 17.99 17.21 17.62 516,560 -0.40(-2.22%)
Jan 24, 2011 17.91 18.24 17.88 18.02 214,105 +0.09(+0.50%)
Jan 21, 2011 18.12 18.26 17.91 17.93 291,579 -0.07(-0.39%)
Jan 20, 2011 17.87 18.13 17.83 18.00 260,809 -0.03(-0.17%)
Jan 19, 2011 18.51 18.83 17.93 18.03 381,272 -0.53(-2.86%)
Jan 18, 2011 18.05 18.59 17.94 18.56 598,925 +0.40(+2.20%)
Jan 14, 2011 17.73 18.16 17.65 18.16 321,394 +0.36(+2.02%)
Jan 13, 2011 17.63 17.83 17.57 17.80 237,498 +0.13(+0.74%)
Jan 12, 2011 17.55 17.80 17.45 17.67 279,419 +0.26(+1.49%)
Jan 11, 2011 17.02 17.42 17.02 17.41 574,125 +0.45(+2.65%)
Jan 10, 2011 16.99 17.12 16.84 16.96 506,716 -0.17(-0.99%)
Jan 07, 2011 17.29 17.29 16.69 17.13 443,691 -0.10(-0.58%)
Jan 06, 2011 17.54 17.62 17.16 17.23 390,746 -0.32(-1.82%)
Jan 05, 2011 17.25 17.57 17.00 17.55 291,465 +0.25(+1.42%)
Jan 04, 2011 17.74 17.74 17.11 17.30 317,600 -0.32(-1.84%)
Jan 03, 2011 17.36 17.77 17.36 17.63 330,564 +0.48(+2.80%)
Dec 31, 2010 17.66 17.66 17.15 17.15 272,113 -0.56(-3.16%)
Dec 30, 2010 17.72 17.92 17.65 17.71 260,344 -0.05(-0.28%)
Dec 29, 2010 17.82 17.86 17.54 17.76 150,990 +0.01(+0.06%)
Dec 28, 2010 18.06 18.06 17.70 17.75 199,374 -0.31(-1.72%)
Dec 27, 2010 18.07 18.16 17.85 18.06 143,720 -0.11(-0.61%)
Dec 23, 2010 18.15 18.23 17.95 18.17 170,926 +0.02(+0.11%)
Dec 22, 2010 18.17 18.23 17.92 18.15 192,659 +0.01(+0.06%)
Dec 21, 2010 17.88 18.17 17.78 18.14 202,854 +0.34(+1.88%)
Dec 20, 2010 17.91 18.08 17.79 17.80 240,234 -0.18(-0.97%)
Dec 17, 2010 18.07 18.10 17.71 17.98 857,913 -0.05(-0.28%)
Dec 16, 2010 17.97 18.15 17.92 18.03 356,259 +0.04(+0.22%)
Dec 15, 2010 17.94 18.32 17.74 17.99 313,305 -0.03(-0.17%)
Dec 14, 2010 17.89 18.12 17.74 18.02 268,819 +0.22(+1.24%)
Dec 13, 2010 18.30 18.30 17.62 17.80 405,942 -0.46(-2.52%)
Dec 10, 2010 18.64 18.64 18.05 18.26 437,536 -0.38(-2.04%)
Dec 09, 2010 18.69 18.69 18.37 18.64 271,712 +0.07(+0.38%)
Dec 08, 2010 18.58 18.74 18.40 18.57 207,788 +0.07(+0.38%)
Dec 07, 2010 18.59 18.74 18.40 18.50 338,429 +0.09(+0.49%)
Dec 06, 2010 18.32 18.53 18.17 18.41 235,097 +0.02(+0.08%)
Dec 03, 2010 18.14 18.46 18.11 18.39 210,886 +0.05(+0.30%)
Dec 02, 2010 17.89 18.79 17.89 18.34 688,682 +0.44(+2.46%)
Dec 01, 2010 17.37 17.90 17.18 17.90 685,028 +0.87(+5.11%)
Nov 30, 2010 17.22 17.32 16.97 17.03 452,552 -0.43(-2.46%)
Nov 29, 2010 17.23 17.54 16.85 17.46 374,475 +0.04(+0.23%)
Nov 26, 2010 17.31 17.61 17.02 17.42 62,221 -0.07(-0.40%)
Nov 24, 2010 17.06 17.49 17.49 17.49 179,579 +0.61(+3.61%)
Nov 23, 2010 16.78 16.97 16.60 16.88 271,889 -0.37(-2.14%)
Nov 22, 2010 17.02 17.33 16.89 17.25 242,298 +0.09(+0.52%)
Nov 19, 2010 17.45 17.45 17.10 17.16 269,408 -0.36(-2.05%)
Nov 18, 2010 16.81 17.57 16.81 17.52 514,265 +0.94(+5.67%)
Nov 17, 2010 16.58 16.79 16.40 16.58 185,304 +0.04(+0.24%)
Nov 16, 2010 16.83 17.02 16.39 16.54 307,464 -0.49(-2.88%)
Nov 15, 2010 17.12 17.27 17.00 17.03 242,261 -0.04(-0.23%)
Nov 12, 2010 17.21 17.43 17.00 17.07 268,085 -0.34(-1.95%)
Nov 11, 2010 17.62 17.62 17.33 17.41 200,644 -0.41(-2.30%)
Nov 10, 2010 17.58 17.86 17.37 17.82 307,059 +0.23(+1.31%)
Nov 09, 2010 17.92 17.98 17.53 17.59 162,883 -0.32(-1.79%)
Nov 08, 2010 17.97 18.02 17.69 17.91 294,527 -0.10(-0.56%)
Nov 05, 2010 18.00 18.07 17.81 18.01 289,898 -0.02(-0.11%)
Nov 04, 2010 18.12 18.30 17.92 18.03 517,949 +0.04(+0.22%)
Nov 03, 2010 17.84 18.00 17.57 17.99 334,697 +0.14(+0.78%)
Nov 02, 2010 17.80 17.95 17.71 17.85 329,742 +0.31(+1.77%)
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.