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 29, 2012 14.21 14.25 13.96 14.04 612,121 -0.11(-0.78%)
Feb 28, 2012 14.08 14.21 13.87 14.15 225,085 +0.04(+0.28%)
Feb 27, 2012 13.90 14.23 13.77 14.11 300,256 +0.03(+0.21%)
Feb 24, 2012 14.11 14.23 13.98 14.08 184,833 -0.03(-0.21%)
Feb 23, 2012 13.94 14.14 13.80 14.11 393,431 +0.16(+1.15%)
Feb 22, 2012 13.95 14.12 13.85 13.95 301,818 -0.05(-0.36%)
Feb 21, 2012 14.06 14.12 13.89 14.00 227,757 -0.06(-0.43%)
Feb 17, 2012 14.32 14.34 14.00 14.06 458,685 -0.16(-1.13%)
Feb 16, 2012 13.70 14.26 13.68 14.22 256,146 +0.55(+4.02%)
Feb 15, 2012 14.00 14.05 13.62 13.67 396,471 -0.25(-1.80%)
Feb 14, 2012 13.47 13.93 13.47 13.92 271,303 +0.21(+1.53%)
Feb 13, 2012 13.75 13.92 13.64 13.71 384,189 +0.16(+1.14%)
Feb 10, 2012 13.47 13.72 13.35 13.55 285,679 -0.13(-0.99%)
Feb 09, 2012 13.62 13.81 13.51 13.69 283,621 +0.14(+1.03%)
Feb 08, 2012 13.56 13.72 13.37 13.55 375,887 -0.01(-0.07%)
Feb 07, 2012 13.62 13.75 13.51 13.56 268,150 -0.12(-0.88%)
Feb 06, 2012 13.69 13.83 13.63 13.68 204,341 -0.08(-0.58%)
Feb 03, 2012 14.01 14.05 13.72 13.76 611,743 +0.01(+0.07%)
Feb 02, 2012 13.74 13.79 13.48 13.75 546,628 +0.00(+0.00%)
Feb 01, 2012 13.27 13.86 12.84 13.75 893,529 +0.03(+0.22%)
Jan 31, 2012 13.65 13.90 13.25 13.72 439,843 +0.20(+1.48%)
Jan 30, 2012 13.67 13.80 13.47 13.52 198,798 -0.31(-2.24%)
Jan 27, 2012 13.67 13.84 13.55 13.83 240,101 +0.06(+0.44%)
Jan 26, 2012 13.87 13.87 13.57 13.77 308,029 -0.01(-0.07%)
Jan 25, 2012 13.79 13.84 13.55 13.78 391,873 -0.02(-0.14%)
Jan 24, 2012 13.67 13.92 13.51 13.80 228,194 +0.04(+0.29%)
Jan 23, 2012 13.80 13.95 13.50 13.76 142,301 -0.07(-0.51%)
Jan 20, 2012 13.57 13.87 13.52 13.83 186,434 +0.21(+1.54%)
Jan 19, 2012 13.37 13.69 13.37 13.62 231,541 +0.30(+2.25%)
Jan 18, 2012 13.21 13.54 13.11 13.32 416,429 +0.13(+0.99%)
Jan 17, 2012 13.55 13.62 13.18 13.19 227,435 -0.21(-1.57%)
Jan 13, 2012 12.95 13.45 12.81 13.40 1,466,493 +0.22(+1.67%)
Jan 12, 2012 12.87 13.19 12.71 13.18 195,692 +0.36(+2.81%)
Jan 11, 2012 12.57 12.85 12.44 12.82 147,996 +0.19(+1.50%)
Jan 10, 2012 12.38 12.72 12.15 12.63 286,653 +0.45(+3.69%)
Jan 09, 2012 12.40 12.42 12.12 12.18 357,393 -0.15(-1.22%)
Jan 06, 2012 12.36 12.46 12.14 12.33 269,272 -0.06(-0.48%)
Jan 05, 2012 12.33 12.70 12.04 12.39 244,089 -0.02(-0.16%)
Jan 04, 2012 12.40 12.51 12.14 12.41 260,827 +0.20(+1.64%)
Dec 30, 2011 12.28 12.35 12.19 12.21 351,565 -0.09(-0.73%)
Dec 29, 2011 12.06 12.41 11.94 12.30 290,481 +0.31(+2.59%)
Dec 28, 2011 12.50 12.66 11.97 11.99 308,012 -0.50(-4.00%)
Dec 27, 2011 12.61 12.74 12.39 12.49 229,278 -0.19(-1.50%)
Dec 23, 2011 12.56 12.74 12.48 12.68 119,947 +0.29(+2.34%)
Dec 21, 2011 12.36 12.42 12.02 12.39 268,751 +0.03(+0.24%)
Dec 20, 2011 12.09 12.40 12.07 12.36 460,749 +0.59(+5.01%)
Dec 19, 2011 12.32 12.44 11.75 11.77 474,785 -0.44(-3.60%)
Dec 16, 2011 12.19 12.68 12.07 12.21 1,147,955 +0.08(+0.66%)
Dec 15, 2011 12.20 12.31 12.07 12.13 610,225 +0.12(+1.00%)
Dec 14, 2011 12.18 12.30 11.91 12.01 377,744 -0.31(-2.52%)
Dec 13, 2011 12.73 12.91 12.27 12.32 403,488 -0.26(-2.07%)
Dec 12, 2011 12.51 12.63 12.25 12.58 374,896 -0.13(-1.02%)
Dec 09, 2011 12.18 12.79 12.10 12.71 541,035 +0.59(+4.87%)
Dec 08, 2011 12.71 12.72 12.12 12.12 375,485 -0.75(-5.83%)
Dec 07, 2011 12.82 12.94 12.36 12.87 362,138 -0.05(-0.39%)
Dec 06, 2011 13.10 13.11 12.75 12.92 324,042 -0.16(-1.22%)
Dec 05, 2011 12.93 13.17 12.90 13.08 441,559 +0.42(+3.32%)
Dec 02, 2011 12.84 12.92 12.61 12.66 238,420 +0.03(+0.24%)
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.