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 (%)
Oct 30, 2009 11.13 11.64 11.13 11.48 1,517,397 +0.22(+1.95%)
Oct 29, 2009 10.00 11.36 10.00 11.26 2,340,332 +1.61(+16.68%)
Oct 28, 2009 9.870 10.00 9.580 9.650 794,480 -0.20(-2.03%)
Oct 27, 2009 9.730 9.970 9.730 9.850 502,269 +0.18(+1.86%)
Oct 26, 2009 9.660 9.850 9.580 9.670 467,088 +0.04(+0.42%)
Oct 23, 2009 9.660 10.00 9.605 9.630 733,866 -0.31(-3.12%)
Oct 22, 2009 9.800 9.970 9.670 9.940 285,566 +0.09(+0.91%)
Oct 21, 2009 9.920 10.23 9.840 9.850 649,825 -0.08(-0.81%)
Oct 20, 2009 9.920 10.07 9.840 9.930 372,464 -0.06(-0.60%)
Oct 19, 2009 10.00 10.05 9.900 9.990 286,782 +0.05(+0.50%)
Oct 16, 2009 9.880 10.03 9.830 9.940 415,168 +0.00(+0.00%)
Oct 15, 2009 9.680 9.970 9.610 9.940 410,148 +0.18(+1.84%)
Oct 14, 2009 9.680 9.770 9.530 9.760 525,571 +0.14(+1.46%)
Oct 13, 2009 9.910 9.940 9.580 9.620 436,650 -0.29(-2.93%)
Oct 12, 2009 9.980 10.07 9.760 9.910 368,084 +0.04(+0.41%)
Oct 09, 2009 9.590 9.910 9.540 9.870 336,231 +0.18(+1.86%)
Oct 08, 2009 9.590 9.740 9.450 9.690 545,007 +0.14(+1.47%)
Oct 07, 2009 9.420 9.600 9.340 9.550 240,268 +0.08(+0.84%)
Oct 06, 2009 9.240 9.490 9.100 9.470 467,296 +0.27(+2.93%)
Oct 05, 2009 9.140 9.270 9.080 9.200 491,729 +0.12(+1.32%)
Oct 02, 2009 9.070 9.330 9.070 9.080 255,260 -0.07(-0.77%)
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.