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 31, 2009 13.61 13.43 13.43 13.43 332,400 -0.12(-0.89%)
Dec 30, 2009 13.65 13.82 13.41 13.55 411,861 -0.14(-1.02%)
Dec 29, 2009 14.17 14.19 13.65 13.69 385,596 -0.47(-3.32%)
Dec 28, 2009 14.07 14.41 14.04 14.16 376,598 +0.18(+1.29%)
Dec 24, 2009 13.95 14.15 13.91 13.98 149,773 +0.12(+0.87%)
Dec 23, 2009 13.50 13.99 13.48 13.86 340,540 +0.45(+3.36%)
Dec 22, 2009 13.15 13.57 12.91 13.41 312,981 +0.22(+1.67%)
Dec 21, 2009 13.11 13.42 13.00 13.19 330,630 +0.22(+1.70%)
Dec 18, 2009 12.92 12.99 12.74 12.97 911,450 +0.16(+1.25%)
Dec 17, 2009 12.91 13.13 12.74 12.81 624,349 -0.16(-1.23%)
Dec 16, 2009 13.19 13.25 12.80 12.97 454,614 -0.13(-0.99%)
Dec 15, 2009 12.17 13.25 12.17 13.10 969,262 +1.03(+8.53%)
Dec 14, 2009 11.99 12.09 11.89 12.07 246,693 +0.12(+1.00%)
Dec 11, 2009 11.87 11.98 11.73 11.95 266,218 +0.17(+1.44%)
Dec 10, 2009 12.14 12.24 11.71 11.78 493,888 -0.26(-2.16%)
Dec 09, 2009 12.10 12.14 11.88 12.04 243,543 -0.12(-0.99%)
Dec 08, 2009 12.34 12.42 12.06 12.16 451,387 -0.29(-2.33%)
Dec 07, 2009 12.39 12.57 12.36 12.45 239,421 +0.07(+0.57%)
Dec 04, 2009 12.35 12.57 12.03 12.38 511,659 +0.28(+2.31%)
Dec 03, 2009 12.20 12.35 12.09 12.10 293,405 -0.05(-0.41%)
Dec 02, 2009 12.08 12.34 12.02 12.15 302,216 +0.10(+0.83%)
Dec 01, 2009 11.64 12.06 11.60 12.05 361,324 +0.51(+4.42%)
Nov 30, 2009 11.62 11.62 11.36 11.54 487,672 -0.13(-1.11%)
Nov 27, 2009 11.54 11.88 11.53 11.67 199,585 -0.21(-1.77%)
Nov 25, 2009 12.01 12.17 11.86 11.88 175,688 -0.10(-0.83%)
Nov 24, 2009 12.23 12.33 11.88 11.98 357,111 -0.21(-1.72%)
Nov 23, 2009 12.04 12.42 12.03 12.19 374,820 +0.20(+1.67%)
Nov 20, 2009 11.89 12.00 11.74 11.99 352,937 +0.02(+0.17%)
Nov 19, 2009 12.20 12.20 11.82 11.97 337,108 -0.27(-2.21%)
Nov 18, 2009 12.33 12.43 12.07 12.24 271,546 -0.08(-0.65%)
Nov 17, 2009 12.35 12.41 12.18 12.32 293,986 -0.17(-1.36%)
Nov 16, 2009 12.15 12.67 12.09 12.49 571,393 +0.40(+3.31%)
Nov 13, 2009 11.94 12.22 11.75 12.09 760,743 +0.31(+2.63%)
Nov 12, 2009 12.10 12.30 11.74 11.78 360,248 -0.31(-2.56%)
Nov 11, 2009 12.17 12.18 11.97 12.09 384,539 +0.04(+0.33%)
Nov 10, 2009 12.12 12.17 11.98 12.05 487,233 -0.09(-0.74%)
Nov 09, 2009 11.91 12.15 11.76 12.14 385,173 +0.32(+2.71%)
Nov 06, 2009 11.71 11.94 11.58 11.82 401,168 +0.06(+0.51%)
Nov 05, 2009 11.66 11.93 11.59 11.76 733,499 +0.27(+2.35%)
Nov 04, 2009 11.46 11.90 11.35 11.49 934,143 +0.03(+0.26%)
Nov 03, 2009 11.42 11.58 11.28 11.46 901,771 -0.05(-0.43%)
Nov 02, 2009 11.49 11.82 11.28 11.51 863,900 +0.03(+0.26%)
Oct 30, 2009 11.13 11.64 11.13 11.48 1,517,397 +0.22(+1.95%)
Oct 29, 2009 10.00 11.36 10.00 11.26 2,340,332 +1.61(+16.68%)
Oct 28, 2009 9.870 10.00 9.580 9.650 794,480 -0.20(-2.03%)
Oct 27, 2009 9.730 9.970 9.730 9.850 502,269 +0.18(+1.86%)
Oct 26, 2009 9.660 9.850 9.580 9.670 467,088 +0.04(+0.42%)
Oct 23, 2009 9.660 10.00 9.605 9.630 733,866 -0.31(-3.12%)
Oct 22, 2009 9.800 9.970 9.670 9.940 285,566 +0.09(+0.91%)
Oct 21, 2009 9.920 10.23 9.840 9.850 649,825 -0.08(-0.81%)
Oct 20, 2009 9.920 10.07 9.840 9.930 372,464 -0.06(-0.60%)
Oct 19, 2009 10.00 10.05 9.900 9.990 286,782 +0.05(+0.50%)
Oct 16, 2009 9.880 10.03 9.830 9.940 415,168 +0.00(+0.00%)
Oct 15, 2009 9.680 9.970 9.610 9.940 410,148 +0.18(+1.84%)
Oct 14, 2009 9.680 9.770 9.530 9.760 525,571 +0.14(+1.46%)
Oct 13, 2009 9.910 9.940 9.580 9.620 436,650 -0.29(-2.93%)
Oct 12, 2009 9.980 10.07 9.760 9.910 368,084 +0.04(+0.41%)
Oct 09, 2009 9.590 9.910 9.540 9.870 336,231 +0.18(+1.86%)
Oct 08, 2009 9.590 9.740 9.450 9.690 545,007 +0.14(+1.47%)
Oct 07, 2009 9.420 9.600 9.340 9.550 240,268 +0.08(+0.84%)
Oct 06, 2009 9.240 9.490 9.100 9.470 467,296 +0.27(+2.93%)
Oct 05, 2009 9.140 9.270 9.080 9.200 491,729 +0.12(+1.32%)
Oct 02, 2009 9.070 9.330 9.070 9.080 255,260 -0.07(-0.77%)
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.