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 (%)
Sep 30, 2008 12.00 12.68 11.83 12.54 554,756 +0.69(+5.82%)
Sep 29, 2008 12.62 12.65 11.82 11.85 564,373 -1.01(-7.85%)
Sep 26, 2008 12.54 12.94 12.46 12.86 350,651 +0.10(+0.78%)
Sep 25, 2008 12.51 12.85 12.30 12.76 310,800 +0.34(+2.74%)
Sep 24, 2008 12.66 12.95 12.32 12.42 567,844 -0.20(-1.58%)
Sep 23, 2008 12.76 13.10 12.55 12.62 560,639 -0.12(-0.94%)
Sep 22, 2008 13.41 13.50 12.66 12.74 375,855 -0.69(-5.14%)
Sep 19, 2008 12.88 13.65 12.60 13.43 2,337,940 +1.09(+8.83%)
Sep 18, 2008 13.19 13.20 12.08 12.34 1,081,153 -0.51(-3.97%)
Sep 17, 2008 13.51 13.92 12.63 12.85 719,194 -0.82(-6.00%)
Sep 16, 2008 13.81 13.93 13.48 13.67 947,404 -0.40(-2.84%)
Sep 15, 2008 14.51 14.71 13.70 14.07 798,962 -0.89(-5.95%)
Sep 12, 2008 14.71 15.11 14.58 14.96 681,030 +0.17(+1.15%)
Sep 11, 2008 14.51 14.93 14.34 14.79 553,394 +0.12(+0.82%)
Sep 10, 2008 14.40 14.75 14.32 14.67 464,454 +0.47(+3.31%)
Sep 09, 2008 14.69 14.90 14.19 14.20 503,737 -0.45(-3.07%)
Sep 08, 2008 14.43 14.90 14.33 14.65 482,194 +0.47(+3.31%)
Sep 05, 2008 13.88 14.27 13.84 14.18 359,565 +0.20(+1.43%)
Sep 04, 2008 14.36 14.42 13.78 13.98 385,828 -0.57(-3.92%)
Sep 03, 2008 14.09 14.61 14.00 14.55 757,065 +0.08(+0.55%)
Sep 02, 2008 14.79 14.95 14.29 14.47 331,521 +0.02(+0.14%)
Aug 29, 2008 14.76 14.82 14.35 14.45 362,986 -0.34(-2.30%)
Aug 28, 2008 14.79 14.85 14.68 14.79 362,867 +0.04(+0.27%)
Aug 27, 2008 13.88 14.95 13.88 14.75 972,115 +0.83(+5.96%)
Aug 26, 2008 13.70 14.05 13.64 13.92 274,826 +0.21(+1.53%)
Aug 25, 2008 13.92 14.16 13.60 13.71 248,891 -0.31(-2.21%)
Aug 22, 2008 13.79 14.15 13.50 14.02 285,692 +0.31(+2.26%)
Aug 21, 2008 13.80 13.97 13.65 13.71 361,141 -0.18(-1.30%)
Aug 20, 2008 13.52 14.01 13.42 13.89 673,756 +0.42(+3.12%)
Aug 19, 2008 13.76 13.83 13.38 13.47 368,589 -0.39(-2.81%)
Aug 18, 2008 14.03 14.11 13.69 13.86 333,450 -0.09(-0.65%)
Aug 15, 2008 14.31 14.49 13.81 13.95 589,407 -0.20(-1.38%)
Aug 14, 2008 14.05 14.23 14.04 14.14 375,837 -0.07(-0.46%)
Aug 13, 2008 14.12 14.25 13.88 14.21 685,860 +0.09(+0.64%)
Aug 12, 2008 14.28 14.33 13.78 14.12 474,737 -0.23(-1.60%)
Aug 11, 2008 14.00 14.44 13.86 14.35 471,574 +0.35(+2.50%)
Aug 08, 2008 13.50 14.23 13.50 14.00 821,648 +0.53(+3.93%)
Aug 07, 2008 13.43 13.91 13.43 13.47 527,166 -0.12(-0.88%)
Aug 06, 2008 13.54 13.75 13.26 13.59 400,860 +0.05(+0.37%)
Aug 05, 2008 13.18 13.63 13.14 13.54 564,088 +0.47(+3.60%)
Aug 04, 2008 13.02 13.12 12.52 13.07 427,662 +0.02(+0.15%)
Aug 01, 2008 12.94 13.24 12.48 13.05 404,172 +0.21(+1.64%)
Jul 31, 2008 12.50 13.41 12.22 12.84 743,766 +0.68(+5.59%)
Jul 30, 2008 12.50 12.50 11.87 12.16 405,661 -0.25(-2.01%)
Jul 29, 2008 12.41 12.57 11.70 12.41 381,233 +0.75(+6.43%)
Jul 28, 2008 11.83 11.89 11.60 11.66 225,217 -0.24(-2.02%)
Jul 25, 2008 12.25 12.40 11.88 11.90 333,836 -0.27(-2.22%)
Jul 24, 2008 12.37 12.59 12.09 12.17 364,858 -0.22(-1.78%)
Jul 23, 2008 12.05 12.45 12.05 12.39 468,737 +0.40(+3.34%)
Jul 22, 2008 11.28 12.00 11.28 11.99 446,160 +0.64(+5.64%)
Jul 21, 2008 11.40 11.48 11.23 11.35 399,166 -0.04(-0.35%)
Jul 18, 2008 11.35 11.46 11.07 11.39 487,321 +0.01(+0.09%)
Jul 17, 2008 11.53 11.64 11.10 11.38 499,996 -0.06(-0.52%)
Jul 16, 2008 11.06 11.47 11.04 11.44 781,231 +0.40(+3.62%)
Jul 15, 2008 11.17 11.44 10.91 11.04 971,969 -0.27(-2.39%)
Jul 14, 2008 12.14 12.17 11.19 11.31 613,809 -0.70(-5.83%)
Jul 11, 2008 11.46 12.13 11.35 12.01 524,035 +0.42(+3.62%)
Jul 10, 2008 11.53 11.91 11.50 11.59 439,757 +0.05(+0.43%)
Jul 09, 2008 12.02 12.19 11.51 11.54 533,375 -0.71(-5.80%)
Jul 08, 2008 11.33 12.25 11.33 12.25 609,720 +0.89(+7.83%)
Jul 07, 2008 11.31 11.58 11.15 11.36 736,051 +0.08(+0.71%)
Jul 04, 2008 11.46 11.75 11.16 11.28 469,418 +0.00(+0.00%)
Jul 03, 2008 11.46 11.75 11.16 11.28 469,418 -0.16(-1.40%)
Jul 02, 2008 12.01 12.06 11.44 11.44 836,065 -0.36(-3.05%)
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.