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, 2013 19.50 19.94 19.49 19.89 335,798 +0.33(+1.69%)
Apr 29, 2013 19.41 19.63 19.25 19.56 140,369 +0.19(+0.98%)
Apr 26, 2013 19.52 19.54 19.28 19.37 174,484 -0.17(-0.87%)
Apr 25, 2013 19.41 19.64 19.31 19.54 272,267 +0.24(+1.24%)
Apr 24, 2013 19.14 19.37 19.03 19.30 210,236 +0.10(+0.52%)
Apr 23, 2013 19.00 19.21 18.82 19.20 207,082 +0.37(+1.96%)
Apr 22, 2013 18.84 18.90 18.41 18.83 223,681 +0.02(+0.11%)
Apr 19, 2013 18.70 18.96 18.54 18.81 182,801 +0.09(+0.48%)
Apr 18, 2013 19.11 19.15 18.64 18.72 250,978 -0.30(-1.58%)
Apr 17, 2013 19.29 19.45 18.77 19.02 371,241 -0.40(-2.06%)
Apr 16, 2013 19.51 19.54 19.11 19.42 432,196 +0.12(+0.62%)
Apr 15, 2013 19.99 20.05 19.27 19.30 533,524 -0.85(-4.22%)
Apr 12, 2013 20.24 20.30 19.78 20.15 265,806 -0.11(-0.54%)
Apr 11, 2013 20.36 20.41 20.19 20.26 220,276 -0.13(-0.64%)
Apr 10, 2013 19.82 20.45 19.66 20.39 1,009,627 +0.59(+2.98%)
Apr 09, 2013 19.83 19.88 19.56 19.80 257,572 +0.06(+0.30%)
Apr 08, 2013 19.71 19.74 19.39 19.74 188,820 +0.13(+0.66%)
Apr 05, 2013 19.49 19.66 19.26 19.61 693,863 -0.25(-1.26%)
Apr 04, 2013 19.78 19.87 19.66 19.86 301,275 +0.16(+0.81%)
Apr 03, 2013 20.16 20.16 19.69 19.70 276,442 -0.39(-1.94%)
Apr 02, 2013 20.25 20.43 20.06 20.09 251,797 -0.02(-0.10%)
Apr 01, 2013 20.35 20.39 19.84 20.11 218,786 -0.29(-1.42%)
Mar 28, 2013 20.20 20.46 20.12 20.40 262,540 +0.24(+1.19%)
Mar 27, 2013 19.99 20.17 19.81 20.16 184,601 +0.04(+0.20%)
Mar 26, 2013 20.25 20.39 19.95 20.12 225,866 -0.13(-0.64%)
Mar 25, 2013 20.19 20.37 19.99 20.25 329,162 +0.22(+1.10%)
Mar 22, 2013 19.93 20.16 19.92 20.03 349,107 +0.13(+0.65%)
Mar 21, 2013 19.78 19.99 19.64 19.90 345,383 -0.04(-0.20%)
Mar 20, 2013 19.56 19.98 19.56 19.94 340,983 +0.16(+0.81%)
Mar 19, 2013 19.51 19.80 19.37 19.78 560,767 +0.28(+1.44%)
Mar 18, 2013 19.25 19.56 19.12 19.50 287,063 +0.02(+0.10%)
Mar 15, 2013 19.42 19.55 19.34 19.48 829,200 +0.07(+0.36%)
Mar 14, 2013 19.07 19.41 18.87 19.41 285,885 +0.40(+2.10%)
Mar 13, 2013 18.93 19.07 18.82 19.01 246,196 +0.10(+0.53%)
Mar 12, 2013 18.83 18.99 18.70 18.91 306,964 -0.02(-0.11%)
Mar 11, 2013 18.98 18.98 18.75 18.93 304,211 -0.15(-0.79%)
Mar 08, 2013 19.00 19.16 18.90 19.08 259,417 +0.26(+1.38%)
Mar 07, 2013 18.43 18.84 18.25 18.82 405,037 +0.36(+1.95%)
Mar 06, 2013 18.47 18.53 18.29 18.46 183,543 +0.06(+0.33%)
Mar 05, 2013 18.32 18.49 18.17 18.40 190,582 +0.14(+0.77%)
Mar 04, 2013 18.13 18.33 18.11 18.26 301,105 +0.06(+0.33%)
Mar 01, 2013 18.02 18.29 17.68 18.20 477,342 +0.00(+0.00%)
Feb 28, 2013 18.24 18.33 18.19 18.20 334,752 -0.09(-0.49%)
Feb 27, 2013 18.02 18.35 18.02 18.29 393,638 +0.22(+1.22%)
Feb 26, 2013 18.06 18.19 17.84 18.07 229,442 +0.09(+0.50%)
Feb 25, 2013 18.25 18.26 17.97 17.98 375,654 -0.11(-0.61%)
Feb 22, 2013 18.03 18.14 17.97 18.09 422,813 +0.14(+0.78%)
Feb 21, 2013 17.94 17.98 17.69 17.95 539,542 +0.01(+0.06%)
Feb 20, 2013 18.02 18.15 17.90 17.94 506,923 -0.10(-0.55%)
Feb 19, 2013 17.93 18.07 17.90 18.04 260,036 +0.12(+0.67%)
Feb 15, 2013 17.80 18.00 17.69 17.92 352,084 +0.26(+1.47%)
Feb 14, 2013 17.54 17.83 17.54 17.66 547,021 +0.07(+0.40%)
Feb 13, 2013 17.46 17.70 17.39 17.59 420,699 +0.11(+0.63%)
Feb 12, 2013 17.37 17.57 17.21 17.48 352,466 +0.17(+0.98%)
Feb 11, 2013 17.61 17.90 17.31 17.31 309,083 -0.44(-2.48%)
Feb 08, 2013 17.57 17.85 17.43 17.75 318,659 +0.26(+1.49%)
Feb 07, 2013 17.96 18.00 17.45 17.49 380,457 -0.50(-2.78%)
Feb 06, 2013 17.76 18.27 17.76 17.99 432,533 +0.06(+0.33%)
Feb 04, 2013 18.04 18.10 17.72 17.93 391,177 -0.37(-2.02%)
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.