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 (%)
Apr 30, 2008 11.80 11.87 11.70 11.83 332,879 +0.03(+0.25%)
Apr 29, 2008 11.66 11.81 11.66 11.80 361,666 +0.10(+0.85%)
Apr 28, 2008 11.82 11.90 11.62 11.70 176,789 -0.14(-1.18%)
Apr 25, 2008 11.63 11.90 11.63 11.84 205,317 +0.22(+1.89%)
Apr 24, 2008 11.34 11.84 11.34 11.62 308,296 +0.33(+2.92%)
Apr 23, 2008 10.72 11.38 10.72 11.29 418,263 +0.42(+3.86%)
Apr 22, 2008 10.58 10.91 10.51 10.87 280,084 +0.23(+2.16%)
Apr 21, 2008 10.55 10.72 10.51 10.64 232,272 +0.04(+0.38%)
Apr 18, 2008 10.67 10.71 10.50 10.60 461,014 +0.05(+0.47%)
Apr 17, 2008 10.57 10.62 10.46 10.55 491,758 -0.04(-0.38%)
Apr 16, 2008 10.89 10.90 10.58 10.59 1,154,284 -0.24(-2.22%)
Apr 15, 2008 10.96 10.98 10.76 10.83 413,754 -0.11(-1.01%)
Apr 14, 2008 10.90 11.04 10.88 10.94 257,153 +0.02(+0.18%)
Apr 11, 2008 10.93 11.20 10.91 10.92 269,927 -0.28(-2.50%)
Apr 10, 2008 11.35 11.38 11.17 11.20 338,109 -0.17(-1.50%)
Apr 09, 2008 11.67 11.68 11.36 11.37 202,750 -0.31(-2.65%)
Apr 08, 2008 11.61 11.68 11.52 11.68 233,099 +0.03(+0.26%)
Apr 07, 2008 11.82 11.90 11.65 11.65 147,401 -0.13(-1.10%)
Apr 04, 2008 11.95 11.95 11.70 11.78 237,012 -0.16(-1.34%)
Apr 03, 2008 11.91 12.00 11.74 11.94 228,708 -0.03(-0.25%)
Apr 02, 2008 11.98 12.04 11.88 11.97 232,996 +0.04(+0.34%)
Apr 01, 2008 11.99 12.03 11.88 11.93 291,880 +0.06(+0.51%)
Mar 31, 2008 11.51 11.95 11.36 11.87 414,557 +0.36(+3.13%)
Mar 28, 2008 11.67 11.69 11.43 11.51 199,411 -0.12(-1.03%)
Mar 27, 2008 11.85 11.86 11.59 11.63 303,391 -0.23(-1.94%)
Mar 26, 2008 11.66 11.92 11.58 11.86 272,093 +0.17(+1.45%)
Mar 25, 2008 11.42 11.90 11.41 11.69 354,002 +0.24(+2.10%)
Mar 24, 2008 11.02 11.57 11.02 11.45 398,791 +0.45(+4.09%)
Mar 21, 2008 10.51 11.07 10.51 11.00 618,536 +0.00(+0.00%)
Mar 20, 2008 10.51 11.07 10.51 11.00 618,536 +0.18(+1.66%)
Mar 19, 2008 11.02 11.06 10.82 10.82 451,763 -0.17(-1.55%)
Mar 18, 2008 11.11 11.12 10.81 10.99 642,180 +0.00(+0.00%)
Mar 17, 2008 11.02 11.14 10.75 10.99 524,853 -0.36(-3.17%)
Mar 14, 2008 11.88 11.88 11.33 11.35 308,946 -0.46(-3.90%)
Mar 13, 2008 11.78 11.90 11.55 11.81 233,530 -0.05(-0.42%)
Mar 12, 2008 11.81 12.00 11.68 11.86 268,212 +0.10(+0.85%)
Mar 11, 2008 12.01 12.10 11.65 11.76 288,283 +0.00(+0.00%)
Mar 10, 2008 12.03 12.10 11.68 11.76 278,768 -0.20(-1.67%)
Mar 07, 2008 12.11 12.29 11.85 11.96 480,279 -0.15(-1.24%)
Mar 06, 2008 12.43 12.46 12.11 12.11 348,124 -0.36(-2.89%)
Mar 05, 2008 12.45 12.69 12.27 12.47 353,533 +0.03(+0.24%)
Mar 04, 2008 12.57 12.57 12.10 12.44 1,071,377 -0.19(-1.50%)
Mar 03, 2008 12.74 12.85 12.49 12.63 498,186 -0.08(-0.63%)
Feb 29, 2008 13.07 13.24 12.67 12.71 568,431 -0.50(-3.79%)
Feb 28, 2008 13.30 13.30 12.92 13.21 329,831 -0.13(-0.97%)
Feb 27, 2008 13.22 13.43 13.20 13.34 359,911 +0.04(+0.30%)
Feb 26, 2008 13.45 13.49 13.26 13.30 244,503 -0.19(-1.41%)
Feb 25, 2008 13.51 13.58 13.25 13.49 402,418 -0.01(-0.07%)
Feb 22, 2008 13.49 13.53 13.21 13.50 484,068 +0.08(+0.60%)
Feb 21, 2008 13.23 13.66 13.19 13.42 839,315 +0.28(+2.13%)
Feb 20, 2008 12.85 13.14 12.85 13.14 369,034 +0.25(+1.94%)
Feb 19, 2008 12.95 13.01 12.66 12.89 625,633 +0.02(+0.16%)
Feb 18, 2008 12.48 13.03 12.48 12.87 1,061,523 +0.00(+0.00%)
Feb 15, 2008 12.48 13.03 12.48 12.87 1,061,523 +0.35(+2.80%)
Feb 14, 2008 12.14 12.52 12.13 12.52 992,472 +0.46(+3.81%)
Feb 13, 2008 11.88 12.08 11.79 12.06 561,120 +0.30(+2.55%)
Feb 12, 2008 11.53 11.86 11.43 11.76 495,030 +0.26(+2.26%)
Feb 11, 2008 11.59 11.60 11.12 11.50 590,466 +0.03(+0.26%)
Feb 08, 2008 11.21 11.58 11.14 11.47 843,633 +0.28(+2.50%)
Feb 07, 2008 11.05 11.29 10.96 11.19 626,279 +0.10(+0.90%)
Feb 06, 2008 11.16 11.25 10.90 11.09 601,881 +0.01(+0.09%)
Feb 05, 2008 10.85 11.16 10.80 11.08 480,627 +0.06(+0.54%)
Feb 04, 2008 11.26 11.30 10.80 11.02 633,852 -0.24(-2.13%)
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.