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 (%)
Jun 30, 2005 21.12 21.30 20.88 20.88 752,815 -0.19(-0.90%)
Jun 29, 2005 20.97 21.16 20.77 21.07 786,778 +0.08(+0.38%)
Jun 28, 2005 20.58 21.07 20.42 20.99 853,087 +0.42(+2.04%)
Jun 27, 2005 20.50 20.59 20.22 20.57 842,417 +0.12(+0.59%)
Jun 24, 2005 20.44 20.76 20.38 20.45 5,256,890 -0.05(-0.24%)
Jun 23, 2005 20.61 20.62 20.20 20.50 990,165 -0.16(-0.77%)
Jun 22, 2005 20.63 20.72 20.47 20.66 781,843 +0.06(+0.29%)
Jun 21, 2005 20.62 20.62 20.20 20.60 1,043,680 +0.03(+0.15%)
Jun 20, 2005 20.88 20.96 20.47 20.57 1,337,723 -0.39(-1.86%)
Jun 17, 2005 21.01 21.04 20.75 20.96 1,843,154 -0.02(-0.10%)
Jun 16, 2005 21.15 21.20 20.84 20.98 580,552 -0.12(-0.57%)
Jun 15, 2005 21.28 21.28 20.85 21.10 732,092 -0.10(-0.47%)
Jun 14, 2005 21.30 21.57 20.82 21.20 933,061 -0.09(-0.42%)
Jun 13, 2005 21.40 21.65 21.08 21.29 1,250,768 -0.28(-1.30%)
Jun 10, 2005 21.77 21.79 21.32 21.57 1,009,369 -0.13(-0.60%)
Jun 09, 2005 21.50 21.75 21.41 21.70 1,047,470 +0.18(+0.84%)
Jun 08, 2005 21.22 21.70 21.20 21.52 1,161,631 +0.27(+1.27%)
Jun 07, 2005 21.43 21.52 21.19 21.25 1,315,592 +0.00(+0.00%)
Jun 06, 2005 22.48 22.60 20.47 21.25 7,965,273 +3.01(+16.50%)
Jun 03, 2005 18.38 18.52 18.12 18.24 783,330 -0.24(-1.30%)
Jun 02, 2005 18.74 18.74 18.36 18.48 638,922 -0.25(-1.33%)
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.