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, 2008 11.78 11.94 11.48 11.49 916,850 -0.32(-2.71%)
Jun 27, 2008 12.20 12.40 11.77 11.81 7,778,715 -0.35(-2.88%)
Jun 26, 2008 13.14 13.14 12.16 12.16 965,278 -0.92(-7.03%)
Jun 25, 2008 12.99 13.28 12.75 13.08 820,356 +0.08(+0.62%)
Jun 24, 2008 13.25 13.25 12.71 13.00 463,430 +0.07(+0.54%)
Jun 23, 2008 13.47 13.48 12.93 12.93 370,717 -0.47(-3.51%)
Jun 20, 2008 13.50 13.55 13.00 13.40 771,311 -0.24(-1.76%)
Jun 19, 2008 14.00 14.10 13.55 13.64 649,424 -0.42(-2.99%)
Jun 18, 2008 14.52 14.56 14.03 14.06 605,558 -0.58(-3.96%)
Jun 17, 2008 14.97 14.99 14.62 14.64 576,090 -0.27(-1.81%)
Jun 16, 2008 14.59 14.96 14.51 14.91 268,968 +0.25(+1.71%)
Jun 13, 2008 14.61 14.73 14.45 14.66 306,997 +0.01(+0.07%)
Jun 12, 2008 14.56 14.79 14.56 14.65 223,764 +0.14(+0.96%)
Jun 11, 2008 14.58 14.76 14.46 14.51 410,596 -0.02(-0.14%)
Jun 10, 2008 14.62 14.78 14.42 14.53 239,889 -0.05(-0.34%)
Jun 09, 2008 14.86 14.86 14.39 14.58 480,910 -0.22(-1.49%)
Jun 06, 2008 14.90 14.99 14.69 14.80 439,280 -0.18(-1.20%)
Jun 05, 2008 14.94 15.00 14.80 14.98 404,854 +0.07(+0.47%)
Jun 04, 2008 14.70 15.10 14.61 14.91 560,941 +0.14(+0.95%)
Jun 03, 2008 14.75 15.01 14.50 14.77 852,325 +0.05(+0.34%)
Jun 02, 2008 14.63 14.76 14.38 14.72 483,094 +0.05(+0.34%)
May 30, 2008 14.47 14.72 14.33 14.67 733,651 +0.21(+1.45%)
May 29, 2008 14.29 14.54 14.19 14.46 462,302 +0.22(+1.54%)
May 28, 2008 14.09 14.25 14.00 14.24 394,037 +0.14(+0.99%)
May 27, 2008 13.67 14.13 13.67 14.10 515,401 +0.47(+3.45%)
May 26, 2008 13.64 13.75 13.60 13.63 326,447 +0.00(+0.00%)
May 23, 2008 13.64 13.75 13.60 13.63 326,447 -0.07(-0.51%)
May 22, 2008 13.45 14.06 13.44 13.70 747,871 +0.20(+1.48%)
May 21, 2008 13.52 13.98 13.49 13.50 691,119 +0.01(+0.07%)
May 20, 2008 13.42 13.67 13.11 13.49 541,729 +0.02(+0.15%)
May 19, 2008 12.53 13.77 12.50 13.47 809,539 +0.97(+7.76%)
May 16, 2008 12.39 12.57 12.30 12.50 447,263 +0.15(+1.21%)
May 15, 2008 12.24 12.48 12.00 12.35 1,387,310 +0.02(+0.16%)
May 14, 2008 12.26 12.40 12.12 12.33 642,342 +0.13(+1.07%)
May 13, 2008 12.32 12.35 12.13 12.20 234,684 -0.06(-0.49%)
May 12, 2008 12.16 12.30 12.11 12.26 137,247 +0.09(+0.74%)
May 09, 2008 11.91 12.30 11.87 12.17 215,290 +0.21(+1.76%)
May 08, 2008 12.09 12.10 11.79 11.96 134,306 -0.05(-0.42%)
May 07, 2008 12.12 12.19 11.97 12.01 122,264 -0.12(-0.99%)
May 06, 2008 12.07 12.22 11.97 12.13 175,856 +0.00(+0.00%)
May 05, 2008 12.40 12.43 11.99 12.13 164,028 -0.32(-2.57%)
May 02, 2008 12.39 12.50 12.30 12.45 223,678 +0.14(+1.14%)
May 01, 2008 11.83 12.38 11.83 12.31 353,348 +0.48(+4.06%)
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%)
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.