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 (%)
Sep 28, 2012 18.29 18.44 18.23 18.27 280,767 -0.13(-0.71%)
Sep 27, 2012 18.33 18.50 18.25 18.40 428,204 +0.11(+0.60%)
Sep 26, 2012 18.68 18.71 18.15 18.29 386,613 -0.36(-1.93%)
Sep 25, 2012 18.91 18.99 18.60 18.65 918,988 -0.21(-1.11%)
Sep 24, 2012 18.62 18.90 18.38 18.86 349,876 +0.21(+1.13%)
Sep 21, 2012 18.47 18.79 18.40 18.65 801,697 +0.42(+2.30%)
Sep 20, 2012 18.31 18.39 17.95 18.23 285,169 -0.15(-0.82%)
Sep 19, 2012 18.43 18.62 18.22 18.38 205,568 +0.03(+0.16%)
Sep 18, 2012 18.38 18.53 18.18 18.35 234,194 -0.01(-0.05%)
Sep 17, 2012 18.39 18.62 18.18 18.36 303,421 -0.14(-0.76%)
Sep 14, 2012 18.55 18.88 18.29 18.50 444,218 -0.01(-0.05%)
Sep 13, 2012 18.25 18.53 18.04 18.51 334,111 +0.27(+1.48%)
Sep 12, 2012 18.34 18.38 18.09 18.24 427,437 -0.04(-0.22%)
Sep 11, 2012 18.43 18.47 18.20 18.28 699,901 -0.21(-1.14%)
Sep 10, 2012 18.27 18.93 18.17 18.49 612,484 +0.25(+1.37%)
Sep 07, 2012 18.29 18.30 18.12 18.24 350,502 +0.06(+0.33%)
Sep 06, 2012 17.90 18.25 17.76 18.18 587,034 +0.34(+1.91%)
Sep 05, 2012 17.84 17.90 17.51 17.84 668,445 +0.02(+0.11%)
Sep 04, 2012 17.02 17.97 17.02 17.82 528,995 +0.76(+4.45%)
Aug 31, 2012 17.25 17.28 16.86 17.06 267,208 -0.05(-0.29%)
Aug 30, 2012 16.99 17.16 16.85 17.11 302,915 +0.05(+0.29%)
Aug 29, 2012 17.01 17.19 16.56 17.06 233,272 +0.17(+1.01%)
Aug 27, 2012 16.88 17.06 16.71 16.89 259,522 +0.11(+0.66%)
Aug 24, 2012 16.45 16.82 16.41 16.78 265,271 +0.26(+1.57%)
Aug 23, 2012 16.65 16.65 16.33 16.52 245,947 -0.13(-0.78%)
Aug 22, 2012 16.96 16.96 16.50 16.65 195,295 -0.37(-2.17%)
Aug 21, 2012 17.02 17.35 16.87 17.02 284,907 +0.08(+0.47%)
Aug 20, 2012 16.91 16.94 16.75 16.94 222,880 -0.05(-0.29%)
Aug 17, 2012 16.74 17.02 16.60 16.99 236,768 +0.19(+1.13%)
Aug 16, 2012 16.66 16.84 16.53 16.80 199,760 +0.06(+0.36%)
Aug 15, 2012 16.53 16.77 16.53 16.74 207,956 +0.12(+0.72%)
Aug 14, 2012 16.60 16.82 16.52 16.62 307,401 +0.14(+0.85%)
Aug 13, 2012 16.46 16.50 16.19 16.48 239,389 +0.02(+0.12%)
Aug 10, 2012 16.28 16.47 16.15 16.46 385,888 +0.13(+0.80%)
Aug 09, 2012 16.27 16.44 16.22 16.33 335,889 +0.02(+0.12%)
Aug 08, 2012 16.18 16.38 16.12 16.31 349,266 +0.06(+0.37%)
Aug 07, 2012 16.21 16.40 15.86 16.25 427,949 +0.16(+0.99%)
Aug 06, 2012 16.44 16.46 16.05 16.09 374,470 -0.34(-2.07%)
Aug 03, 2012 16.27 16.51 16.23 16.43 466,879 +0.40(+2.50%)
Aug 02, 2012 15.85 16.12 15.72 16.03 566,229 +0.10(+0.63%)
Aug 01, 2012 16.90 16.95 15.93 15.93 531,917 -0.84(-5.01%)
Jul 31, 2012 16.97 16.97 16.42 16.77 1,061,617 +0.85(+5.34%)
Jul 30, 2012 16.10 16.37 15.85 15.92 269,960 -0.23(-1.42%)
Jul 27, 2012 15.89 16.25 15.85 16.15 423,929 +0.40(+2.54%)
Jul 26, 2012 15.80 16.00 15.60 15.75 293,584 +0.25(+1.61%)
Jul 25, 2012 15.73 15.84 15.38 15.50 498,797 -0.14(-0.90%)
Jul 24, 2012 15.83 15.86 15.47 15.64 354,841 -0.20(-1.26%)
Jul 23, 2012 15.66 15.94 15.46 15.84 335,430 -0.10(-0.63%)
Jul 20, 2012 15.89 16.12 15.78 15.94 285,353 -0.03(-0.19%)
Jul 19, 2012 16.07 16.20 15.91 15.97 367,937 -0.05(-0.31%)
Jul 18, 2012 16.00 16.20 15.85 16.02 440,755 +0.02(+0.12%)
Jul 17, 2012 16.18 16.32 15.81 16.00 354,281 -0.12(-0.74%)
Jul 16, 2012 16.00 16.17 15.83 16.12 283,491 +0.06(+0.37%)
Jul 13, 2012 15.58 16.14 15.56 16.06 475,194 +0.50(+3.21%)
Jul 12, 2012 15.54 15.67 15.22 15.56 647,807 -0.16(-1.02%)
Jul 11, 2012 15.80 15.81 15.51 15.72 500,115 -0.09(-0.57%)
Jul 10, 2012 15.91 16.00 15.73 15.81 645,774 -0.01(-0.06%)
Jul 09, 2012 15.77 15.83 15.54 15.82 662,671 +0.14(+0.89%)
Jul 06, 2012 15.62 15.73 15.55 15.68 436,982 -0.14(-0.88%)
Jul 05, 2012 15.82 16.00 15.76 15.82 412,104 -0.07(-0.44%)
Jul 03, 2012 15.57 15.90 15.56 15.89 261,854 +0.30(+1.92%)
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.