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 (%)
Dec 30, 2005 22.85 23.21 22.78 23.00 461,470 +0.00(+0.00%)
Dec 29, 2005 22.90 23.17 22.80 23.00 406,315 +0.01(+0.04%)
Dec 28, 2005 23.24 23.24 22.80 22.99 246,400 -0.10(-0.43%)
Dec 27, 2005 23.52 23.72 23.09 23.09 614,400 -0.43(-1.83%)
Dec 23, 2005 23.50 23.56 23.24 23.52 310,141 +0.09(+0.38%)
Dec 22, 2005 23.22 23.48 23.10 23.43 434,724 +0.12(+0.51%)
Dec 21, 2005 22.84 23.37 22.84 23.31 441,802 +0.53(+2.33%)
Dec 20, 2005 22.71 23.02 22.45 22.78 482,114 +0.14(+0.62%)
Dec 19, 2005 23.35 23.58 22.64 22.64 537,386 -0.76(-3.25%)
Dec 16, 2005 23.67 24.00 23.13 23.40 1,353,815 -0.34(-1.43%)
Dec 15, 2005 22.92 23.90 22.75 23.74 972,842 +0.71(+3.08%)
Dec 14, 2005 22.76 23.17 22.76 23.03 391,057 +0.22(+0.96%)
Dec 13, 2005 22.88 23.03 22.59 22.81 437,025 -0.11(-0.48%)
Dec 12, 2005 23.24 23.43 22.75 22.92 470,750 -0.21(-0.91%)
Dec 09, 2005 22.77 23.22 22.73 23.13 566,356 +0.37(+1.63%)
Dec 08, 2005 22.67 22.80 22.22 22.76 393,769 +0.19(+0.84%)
Dec 07, 2005 22.57 22.82 22.51 22.57 384,690 -0.04(-0.18%)
Dec 06, 2005 22.66 22.88 22.58 22.61 253,245 +0.02(+0.09%)
Dec 05, 2005 22.64 22.70 22.43 22.59 269,609 -0.08(-0.35%)
Dec 02, 2005 23.03 23.51 22.14 22.67 408,895 -0.29(-1.26%)
Dec 01, 2005 22.30 23.01 22.30 22.96 573,296 +0.78(+3.52%)
Nov 30, 2005 22.48 22.85 22.08 22.18 389,653 +0.08(+0.36%)
Nov 29, 2005 21.79 23.14 21.10 22.10 1,244,365 +0.48(+2.22%)
Nov 28, 2005 21.89 21.99 21.59 21.62 251,462 -0.29(-1.32%)
Nov 25, 2005 22.05 22.05 21.82 21.91 89,798 -0.09(-0.41%)
Nov 23, 2005 22.29 22.30 21.98 22.00 232,481 -0.29(-1.30%)
Nov 22, 2005 22.26 22.41 22.22 22.29 258,624 -0.01(-0.04%)
Nov 21, 2005 22.53 22.53 21.95 22.30 552,399 -0.17(-0.76%)
Nov 18, 2005 22.01 22.55 21.72 22.47 833,508 +0.60(+2.74%)
Nov 17, 2005 21.37 22.00 21.33 21.87 520,465 +0.55(+2.58%)
Nov 16, 2005 21.24 21.49 21.11 21.32 275,355 +0.09(+0.42%)
Nov 15, 2005 21.37 21.50 21.22 21.23 444,147 -0.12(-0.56%)
Nov 14, 2005 21.16 21.49 21.03 21.35 570,887 +0.04(+0.19%)
Nov 11, 2005 21.07 21.33 20.99 21.31 293,158 +0.17(+0.80%)
Nov 10, 2005 20.95 21.18 20.59 21.14 512,711 +0.23(+1.10%)
Nov 09, 2005 20.99 21.10 20.82 20.91 279,247 +0.00(+0.00%)
Nov 08, 2005 20.90 21.06 20.55 20.91 462,573 -0.15(-0.71%)
Nov 07, 2005 21.03 21.22 20.92 21.06 310,535 +0.03(+0.14%)
Nov 04, 2005 21.11 21.19 20.79 21.03 393,526 -0.09(-0.43%)
Nov 03, 2005 21.50 21.54 20.90 21.12 444,642 -0.37(-1.72%)
Nov 02, 2005 21.01 21.49 20.85 21.49 835,844 +0.53(+2.53%)
Nov 01, 2005 21.25 21.30 20.76 20.96 583,617 -0.38(-1.78%)
Oct 31, 2005 21.30 21.41 21.12 21.34 510,416 +0.05(+0.23%)
Oct 28, 2005 21.02 21.32 21.02 21.29 742,680 +0.23(+1.09%)
Oct 27, 2005 21.11 21.27 20.82 21.06 647,274 -0.15(-0.71%)
Oct 26, 2005 20.97 21.38 20.97 21.21 830,521 +0.23(+1.10%)
Oct 25, 2005 20.98 21.00 20.66 20.98 800,582 +0.15(+0.72%)
Oct 24, 2005 21.56 22.84 20.78 20.83 3,258,851 +0.79(+3.94%)
Oct 21, 2005 19.82 20.10 19.66 20.04 1,105,943 +0.25(+1.26%)
Oct 20, 2005 20.10 20.15 19.30 19.79 1,880,482 +0.59(+3.07%)
Oct 19, 2005 18.75 19.24 18.75 19.20 795,095 +0.34(+1.80%)
Oct 18, 2005 18.70 18.99 18.65 18.86 572,083 +0.18(+0.96%)
Oct 17, 2005 18.70 18.72 18.49 18.68 293,246 -0.05(-0.27%)
Oct 14, 2005 18.65 18.82 18.37 18.73 455,060 +0.10(+0.54%)
Oct 13, 2005 18.79 18.80 18.36 18.63 666,196 -0.13(-0.69%)
Oct 12, 2005 18.97 19.10 18.74 18.76 1,005,934 -0.24(-1.26%)
Oct 11, 2005 19.05 19.24 19.00 19.00 491,943 -0.07(-0.37%)
Oct 10, 2005 19.30 19.30 19.05 19.07 252,257 -0.15(-0.78%)
Oct 07, 2005 19.21 19.37 19.10 19.22 389,402 +0.07(+0.37%)
Oct 06, 2005 19.31 19.58 18.95 19.15 469,203 -0.18(-0.93%)
Oct 05, 2005 19.70 19.83 19.22 19.33 688,302 -0.43(-2.18%)
Oct 04, 2005 19.10 20.07 19.01 19.76 2,205,789 +0.83(+4.38%)
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.