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 (%)
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%)
Jul 02, 2012 15.13 15.59 15.13 15.59 843,516 +0.48(+3.18%)
Jun 29, 2012 14.34 15.14 14.30 15.11 731,605 +1.04(+7.39%)
Jun 28, 2012 14.02 14.07 13.73 14.07 610,858 -0.08(-0.57%)
Jun 27, 2012 13.97 14.28 13.93 14.15 526,667 +0.19(+1.36%)
Jun 26, 2012 13.88 14.03 13.76 13.96 553,987 +0.14(+1.01%)
Jun 25, 2012 13.96 14.04 13.73 13.82 457,843 -0.35(-2.47%)
Jun 22, 2012 13.88 14.20 13.80 14.17 1,155,742 +0.35(+2.53%)
Jun 21, 2012 14.03 14.12 13.80 13.82 533,088 -0.23(-1.64%)
Jun 20, 2012 14.03 14.14 13.92 14.05 739,145 +0.06(+0.43%)
Jun 19, 2012 13.65 14.06 13.59 13.99 609,987 +0.43(+3.17%)
Jun 18, 2012 13.18 13.61 13.18 13.56 550,191 +0.25(+1.88%)
Jun 15, 2012 13.14 13.35 13.09 13.31 846,836 +0.12(+0.91%)
Jun 14, 2012 13.10 13.27 12.96 13.19 542,053 +0.09(+0.69%)
Jun 13, 2012 13.24 13.32 13.03 13.10 584,438 -0.21(-1.58%)
Jun 12, 2012 13.42 13.42 13.19 13.31 633,915 -0.02(-0.15%)
Jun 11, 2012 13.62 13.75 13.31 13.33 1,027,832 -0.16(-1.19%)
Jun 08, 2012 13.69 13.75 13.42 13.49 1,071,910 -0.21(-1.53%)
Jun 07, 2012 14.06 14.25 13.68 13.70 932,510 -0.15(-1.08%)
Jun 06, 2012 13.73 14.13 13.67 13.85 1,071,695 +0.28(+2.06%)
Jun 05, 2012 13.55 13.75 13.48 13.57 555,705 +0.00(+0.00%)
Jun 04, 2012 13.74 13.87 13.50 13.57 524,436 -0.13(-0.95%)
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.