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 28, 2013 18.24 18.33 18.19 18.20 334,752 -0.09(-0.49%)
Feb 27, 2013 18.02 18.35 18.02 18.29 393,638 +0.22(+1.22%)
Feb 26, 2013 18.06 18.19 17.84 18.07 229,442 +0.09(+0.50%)
Feb 25, 2013 18.25 18.26 17.97 17.98 375,654 -0.11(-0.61%)
Feb 22, 2013 18.03 18.14 17.97 18.09 422,813 +0.14(+0.78%)
Feb 21, 2013 17.94 17.98 17.69 17.95 539,542 +0.01(+0.06%)
Feb 20, 2013 18.02 18.15 17.90 17.94 506,923 -0.10(-0.55%)
Feb 19, 2013 17.93 18.07 17.90 18.04 260,036 +0.12(+0.67%)
Feb 15, 2013 17.80 18.00 17.69 17.92 352,084 +0.26(+1.47%)
Feb 14, 2013 17.54 17.83 17.54 17.66 547,021 +0.07(+0.40%)
Feb 13, 2013 17.46 17.70 17.39 17.59 420,699 +0.11(+0.63%)
Feb 12, 2013 17.37 17.57 17.21 17.48 352,466 +0.17(+0.98%)
Feb 11, 2013 17.61 17.90 17.31 17.31 309,083 -0.44(-2.48%)
Feb 08, 2013 17.57 17.85 17.43 17.75 318,659 +0.26(+1.49%)
Feb 07, 2013 17.96 18.00 17.45 17.49 380,457 -0.50(-2.78%)
Feb 06, 2013 17.76 18.27 17.76 17.99 432,533 +0.06(+0.33%)
Feb 04, 2013 18.04 18.10 17.72 17.93 391,177 -0.37(-2.02%)
Feb 01, 2013 17.87 18.42 17.80 18.30 555,643 +0.57(+3.21%)
Jan 31, 2013 17.60 18.54 16.43 17.73 1,016,519 -0.95(-5.09%)
Jan 30, 2013 18.90 18.92 18.55 18.68 255,102 -0.29(-1.53%)
Jan 29, 2013 18.95 19.00 18.59 18.97 326,458 -0.05(-0.26%)
Jan 28, 2013 18.50 19.02 18.48 19.02 357,156 +0.51(+2.76%)
Jan 25, 2013 18.57 18.75 18.33 18.51 240,767 +0.06(+0.33%)
Jan 24, 2013 18.41 18.65 18.12 18.45 397,913 +0.02(+0.11%)
Jan 23, 2013 18.42 18.59 18.32 18.43 208,111 +0.04(+0.22%)
Jan 22, 2013 18.35 18.44 18.22 18.39 303,155 +0.00(+0.00%)
Jan 18, 2013 18.22 18.43 18.12 18.39 294,231 +0.14(+0.77%)
Jan 17, 2013 18.46 18.56 18.07 18.25 1,038,740 -0.10(-0.54%)
Jan 16, 2013 18.52 18.52 18.13 18.35 156,498 -0.18(-0.97%)
Jan 15, 2013 18.25 18.63 18.06 18.53 194,006 +0.12(+0.65%)
Jan 14, 2013 18.40 18.52 18.34 18.41 100,406 -0.08(-0.43%)
Jan 11, 2013 18.50 18.66 18.39 18.49 345,479 +0.01(+0.05%)
Jan 10, 2013 18.45 18.49 18.08 18.48 203,374 +0.08(+0.43%)
Jan 09, 2013 18.10 18.50 17.99 18.40 227,612 +0.38(+2.11%)
Jan 08, 2013 17.96 18.15 17.92 18.02 170,987 -0.02(-0.11%)
Jan 07, 2013 18.03 18.24 17.97 18.04 131,383 -0.15(-0.82%)
Jan 04, 2013 18.30 18.34 18.04 18.19 158,485 +0.00(+0.00%)
Jan 03, 2013 18.34 18.41 18.14 18.19 260,780 -0.18(-0.98%)
Jan 02, 2013 18.05 18.41 17.45 18.37 471,883 +0.92(+5.27%)
Dec 31, 2012 17.14 17.46 16.98 17.45 263,348 +0.33(+1.93%)
Dec 28, 2012 17.23 17.34 16.82 17.12 146,469 -0.15(-0.87%)
Dec 27, 2012 17.31 17.40 16.96 17.27 222,140 -0.05(-0.29%)
Dec 26, 2012 17.90 17.91 17.22 17.32 210,173 -0.53(-2.97%)
Dec 24, 2012 17.77 17.88 17.40 17.85 107,062 +0.05(+0.28%)
Dec 21, 2012 17.90 17.90 17.54 17.80 988,330 -0.27(-1.49%)
Dec 20, 2012 17.89 18.11 17.68 18.07 258,298 +0.14(+0.78%)
Dec 19, 2012 18.10 18.43 17.92 17.93 287,280 -0.19(-1.05%)
Dec 18, 2012 17.94 18.33 17.78 18.12 588,471 +0.23(+1.29%)
Dec 17, 2012 17.73 18.06 17.54 17.89 332,967 +0.21(+1.19%)
Dec 14, 2012 17.52 17.82 17.46 17.68 181,274 +0.08(+0.46%)
Dec 13, 2012 18.00 18.00 17.51 17.60 355,789 -0.40(-2.22%)
Dec 12, 2012 18.05 18.08 17.87 18.00 522,898 +0.01(+0.06%)
Dec 11, 2012 17.67 18.05 17.61 17.99 368,618 +0.32(+1.81%)
Dec 10, 2012 17.41 17.67 17.20 17.67 329,779 +0.29(+1.67%)
Dec 07, 2012 17.41 17.57 17.16 17.38 163,903 +0.09(+0.52%)
Dec 06, 2012 17.41 17.41 17.08 17.29 217,926 -0.08(-0.46%)
Dec 05, 2012 17.40 17.54 17.05 17.37 214,409 +0.05(+0.29%)
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.