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 (%)
Jan 29, 2010 14.13 15.86 14.06 15.38 2,266,512 +1.35(+9.62%)
Jan 28, 2010 14.48 14.67 13.95 14.03 878,083 +0.08(+0.57%)
Jan 27, 2010 14.01 14.14 13.83 13.95 573,529 -0.12(-0.85%)
Jan 26, 2010 14.87 14.90 14.04 14.07 482,433 -0.83(-5.57%)
Jan 25, 2010 14.68 15.00 14.50 14.90 643,973 +1.00(+7.19%)
Jan 22, 2010 14.18 14.44 13.81 13.90 419,058 -0.34(-2.39%)
Jan 21, 2010 14.35 14.50 14.00 14.24 537,881 -0.05(-0.35%)
Jan 20, 2010 14.43 14.51 14.03 14.29 450,628 -0.24(-1.65%)
Jan 19, 2010 13.82 14.53 13.82 14.53 471,348 +0.77(+5.60%)
Jan 15, 2010 14.12 13.76 13.76 13.76 420,800 -0.29(-2.06%)
Jan 14, 2010 14.05 14.11 13.97 14.05 256,225 +0.02(+0.14%)
Jan 13, 2010 13.75 14.08 13.64 14.03 335,806 +0.34(+2.48%)
Jan 12, 2010 13.65 13.79 13.55 13.69 340,674 -0.03(-0.22%)
Jan 11, 2010 13.86 13.89 13.66 13.72 316,142 -0.07(-0.51%)
Jan 08, 2010 13.82 13.93 13.70 13.79 285,074 -0.09(-0.65%)
Jan 07, 2010 13.56 13.90 13.56 13.88 303,114 +0.12(+0.87%)
Jan 06, 2010 13.80 14.01 13.71 13.76 639,042 +0.06(+0.44%)
Jan 05, 2010 13.85 13.85 13.60 13.70 825,372 -0.13(-0.94%)
Jan 04, 2010 13.51 13.97 13.50 13.83 336,427 +0.40(+2.98%)
Dec 31, 2009 13.61 13.43 13.43 13.43 332,400 -0.12(-0.89%)
Dec 30, 2009 13.65 13.82 13.41 13.55 411,861 -0.14(-1.02%)
Dec 29, 2009 14.17 14.19 13.65 13.69 385,596 -0.47(-3.32%)
Dec 28, 2009 14.07 14.41 14.04 14.16 376,598 +0.18(+1.29%)
Dec 24, 2009 13.95 14.15 13.91 13.98 149,773 +0.12(+0.87%)
Dec 23, 2009 13.50 13.99 13.48 13.86 340,540 +0.45(+3.36%)
Dec 22, 2009 13.15 13.57 12.91 13.41 312,981 +0.22(+1.67%)
Dec 21, 2009 13.11 13.42 13.00 13.19 330,630 +0.22(+1.70%)
Dec 18, 2009 12.92 12.99 12.74 12.97 911,450 +0.16(+1.25%)
Dec 17, 2009 12.91 13.13 12.74 12.81 624,349 -0.16(-1.23%)
Dec 16, 2009 13.19 13.25 12.80 12.97 454,614 -0.13(-0.99%)
Dec 15, 2009 12.17 13.25 12.17 13.10 969,262 +1.03(+8.53%)
Dec 14, 2009 11.99 12.09 11.89 12.07 246,693 +0.12(+1.00%)
Dec 11, 2009 11.87 11.98 11.73 11.95 266,218 +0.17(+1.44%)
Dec 10, 2009 12.14 12.24 11.71 11.78 493,888 -0.26(-2.16%)
Dec 09, 2009 12.10 12.14 11.88 12.04 243,543 -0.12(-0.99%)
Dec 08, 2009 12.34 12.42 12.06 12.16 451,387 -0.29(-2.33%)
Dec 07, 2009 12.39 12.57 12.36 12.45 239,421 +0.07(+0.57%)
Dec 04, 2009 12.35 12.57 12.03 12.38 511,659 +0.28(+2.31%)
Dec 03, 2009 12.20 12.35 12.09 12.10 293,405 -0.05(-0.41%)
Dec 02, 2009 12.08 12.34 12.02 12.15 302,216 +0.10(+0.83%)
Dec 01, 2009 11.64 12.06 11.60 12.05 361,324 +0.51(+4.42%)
Nov 30, 2009 11.62 11.62 11.36 11.54 487,672 -0.13(-1.11%)
Nov 27, 2009 11.54 11.88 11.53 11.67 199,585 -0.21(-1.77%)
Nov 25, 2009 12.01 12.17 11.86 11.88 175,688 -0.10(-0.83%)
Nov 24, 2009 12.23 12.33 11.88 11.98 357,111 -0.21(-1.72%)
Nov 23, 2009 12.04 12.42 12.03 12.19 374,820 +0.20(+1.67%)
Nov 20, 2009 11.89 12.00 11.74 11.99 352,937 +0.02(+0.17%)
Nov 19, 2009 12.20 12.20 11.82 11.97 337,108 -0.27(-2.21%)
Nov 18, 2009 12.33 12.43 12.07 12.24 271,546 -0.08(-0.65%)
Nov 17, 2009 12.35 12.41 12.18 12.32 293,986 -0.17(-1.36%)
Nov 16, 2009 12.15 12.67 12.09 12.49 571,393 +0.40(+3.31%)
Nov 13, 2009 11.94 12.22 11.75 12.09 760,743 +0.31(+2.63%)
Nov 12, 2009 12.10 12.30 11.74 11.78 360,248 -0.31(-2.56%)
Nov 11, 2009 12.17 12.18 11.97 12.09 384,539 +0.04(+0.33%)
Nov 10, 2009 12.12 12.17 11.98 12.05 487,233 -0.09(-0.74%)
Nov 09, 2009 11.91 12.15 11.76 12.14 385,173 +0.32(+2.71%)
Nov 06, 2009 11.71 11.94 11.58 11.82 401,168 +0.06(+0.51%)
Nov 05, 2009 11.66 11.93 11.59 11.76 733,499 +0.27(+2.35%)
Nov 04, 2009 11.46 11.90 11.35 11.49 934,143 +0.03(+0.26%)
Nov 03, 2009 11.42 11.58 11.28 11.46 901,771 -0.05(-0.43%)
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.