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 (%)
Jul 30, 2010 15.12 15.68 15.00 15.34 583,595 +0.01(+0.07%)
Jul 29, 2010 15.28 15.48 14.93 15.33 876,397 +0.23(+1.52%)
Jul 28, 2010 15.29 15.73 14.99 15.10 670,002 -0.18(-1.18%)
Jul 27, 2010 15.41 15.68 15.22 15.28 876,019 +0.03(+0.20%)
Jul 26, 2010 15.29 15.29 14.98 15.25 623,764 -0.03(-0.20%)
Jul 23, 2010 14.92 15.29 14.63 15.28 449,105 +0.24(+1.60%)
Jul 22, 2010 14.43 15.06 14.43 15.04 835,867 +0.86(+6.06%)
Jul 21, 2010 14.37 14.66 14.17 14.18 560,193 -0.11(-0.77%)
Jul 20, 2010 13.79 14.30 13.61 14.29 451,840 +0.26(+1.85%)
Jul 19, 2010 13.99 14.09 13.88 14.03 368,104 +0.13(+0.94%)
Jul 16, 2010 14.06 14.10 13.85 13.90 842,613 -0.30(-2.11%)
Jul 15, 2010 14.18 14.27 13.95 14.20 556,573 +0.02(+0.14%)
Jul 14, 2010 14.00 14.19 13.94 14.18 641,220 +0.07(+0.50%)
Jul 13, 2010 13.64 14.14 13.30 14.11 857,265 +0.68(+5.06%)
Jul 12, 2010 14.08 14.18 13.18 13.43 1,523,718 -1.14(-7.82%)
Jul 09, 2010 14.62 14.62 14.40 14.57 305,575 -0.04(-0.27%)
Jul 08, 2010 14.67 14.78 14.39 14.61 371,593 +0.18(+1.25%)
Jul 07, 2010 13.50 14.45 13.40 14.43 647,159 +1.08(+8.09%)
Jul 06, 2010 14.50 14.50 13.08 13.35 1,139,701 -0.90(-6.32%)
Jul 02, 2010 14.29 14.38 14.05 14.25 413,163 +0.09(+0.64%)
Jul 01, 2010 14.68 14.88 13.89 14.16 631,696 -0.53(-3.61%)
Jun 30, 2010 14.65 15.01 14.65 14.69 660,475 +0.05(+0.34%)
Jun 29, 2010 15.03 15.20 14.51 14.64 628,721 -0.51(-3.37%)
Jun 25, 2010 15.05 15.40 14.81 15.15 1,316,685 +0.13(+0.87%)
Jun 24, 2010 15.07 15.20 14.88 15.02 432,389 -0.15(-0.99%)
Jun 23, 2010 15.14 15.97 14.92 15.17 582,724 +0.02(+0.13%)
Jun 22, 2010 15.85 16.06 15.14 15.15 399,004 -0.63(-3.99%)
Jun 21, 2010 15.90 16.27 15.56 15.78 567,606 +0.09(+0.57%)
Jun 18, 2010 16.13 16.14 15.68 15.69 597,383 -0.42(-2.61%)
Jun 17, 2010 16.23 16.33 15.90 16.11 517,174 -0.03(-0.19%)
Jun 16, 2010 15.97 16.61 15.85 16.14 495,144 +0.01(+0.06%)
Jun 15, 2010 15.68 16.14 15.44 16.13 664,111 +0.48(+3.07%)
Jun 14, 2010 15.71 15.95 15.52 15.65 498,072 +0.13(+0.84%)
Jun 11, 2010 15.41 15.60 15.31 15.52 662,816 -0.13(-0.86%)
Jun 10, 2010 15.35 15.66 15.28 15.65 721,942 +0.55(+3.68%)
Jun 09, 2010 15.18 15.46 14.88 15.10 1,351,250 +0.03(+0.20%)
Jun 08, 2010 15.57 15.57 14.81 15.07 1,241,415 -0.42(-2.71%)
Jun 07, 2010 15.97 16.11 15.49 15.49 751,271 -0.39(-2.46%)
Jun 04, 2010 16.04 16.33 15.76 15.88 1,223,813 -0.63(-3.82%)
Jun 03, 2010 16.49 16.57 16.28 16.51 898,978 +0.01(+0.06%)
Jun 02, 2010 16.27 16.52 16.00 16.50 741,987 +0.25(+1.54%)
Jun 01, 2010 17.23 17.26 16.25 16.25 1,001,156 -1.16(-6.66%)
May 28, 2010 17.36 17.62 17.10 17.41 953,022 +0.05(+0.32%)
May 27, 2010 15.72 17.36 15.63 17.36 1,747,639 +1.34(+8.40%)
May 26, 2010 15.98 16.46 15.84 16.01 1,258,544 +0.03(+0.19%)
May 25, 2010 15.58 16.03 15.32 15.98 796,674 -0.12(-0.75%)
May 24, 2010 16.17 16.46 15.83 16.10 616,688 -0.20(-1.23%)
May 21, 2010 15.91 16.39 15.53 16.30 860,222 +0.21(+1.31%)
May 20, 2010 16.45 16.99 16.09 16.09 1,302,421 -1.28(-7.37%)
May 19, 2010 17.62 17.75 17.20 17.37 920,587 -0.42(-2.36%)
May 18, 2010 18.60 18.96 17.66 17.79 845,993 -0.67(-3.63%)
May 17, 2010 18.71 18.93 18.14 18.46 889,454 -0.21(-1.12%)
May 14, 2010 19.13 19.13 18.44 18.67 727,211 -0.63(-3.26%)
May 13, 2010 19.36 19.61 18.86 19.30 1,046,326 -0.15(-0.77%)
May 12, 2010 19.12 19.47 18.96 19.45 616,119 +0.44(+2.31%)
May 11, 2010 18.70 19.04 18.03 19.01 1,186,914 +0.46(+2.48%)
May 10, 2010 18.32 18.57 17.54 18.55 640,571 +1.28(+7.41%)
May 07, 2010 17.73 18.04 16.84 17.27 607,297 -0.56(-3.14%)
May 06, 2010 17.90 18.29 14.68 17.83 1,077,929 -0.25(-1.38%)
May 05, 2010 17.70 18.33 17.67 18.08 1,054,382 -0.50(-2.69%)
May 04, 2010 19.02 19.02 18.21 18.58 822,033 -0.72(-3.73%)
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.