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 (%)
Jan 31, 2012 13.65 13.90 13.25 13.72 439,843 +0.20(+1.48%)
Jan 30, 2012 13.67 13.80 13.47 13.52 198,798 -0.31(-2.24%)
Jan 27, 2012 13.67 13.84 13.55 13.83 240,101 +0.06(+0.44%)
Jan 26, 2012 13.87 13.87 13.57 13.77 308,029 -0.01(-0.07%)
Jan 25, 2012 13.79 13.84 13.55 13.78 391,873 -0.02(-0.14%)
Jan 24, 2012 13.67 13.92 13.51 13.80 228,194 +0.04(+0.29%)
Jan 23, 2012 13.80 13.95 13.50 13.76 142,301 -0.07(-0.51%)
Jan 20, 2012 13.57 13.87 13.52 13.83 186,434 +0.21(+1.54%)
Jan 19, 2012 13.37 13.69 13.37 13.62 231,541 +0.30(+2.25%)
Jan 18, 2012 13.21 13.54 13.11 13.32 416,429 +0.13(+0.99%)
Jan 17, 2012 13.55 13.62 13.18 13.19 227,435 -0.21(-1.57%)
Jan 13, 2012 12.95 13.45 12.81 13.40 1,466,493 +0.22(+1.67%)
Jan 12, 2012 12.87 13.19 12.71 13.18 195,692 +0.36(+2.81%)
Jan 11, 2012 12.57 12.85 12.44 12.82 147,996 +0.19(+1.50%)
Jan 10, 2012 12.38 12.72 12.15 12.63 286,653 +0.45(+3.69%)
Jan 09, 2012 12.40 12.42 12.12 12.18 357,393 -0.15(-1.22%)
Jan 06, 2012 12.36 12.46 12.14 12.33 269,272 -0.06(-0.48%)
Jan 05, 2012 12.33 12.70 12.04 12.39 244,089 -0.02(-0.16%)
Jan 04, 2012 12.40 12.51 12.14 12.41 260,827 +0.20(+1.64%)
Dec 30, 2011 12.28 12.35 12.19 12.21 351,565 -0.09(-0.73%)
Dec 29, 2011 12.06 12.41 11.94 12.30 290,481 +0.31(+2.59%)
Dec 28, 2011 12.50 12.66 11.97 11.99 308,012 -0.50(-4.00%)
Dec 27, 2011 12.61 12.74 12.39 12.49 229,278 -0.19(-1.50%)
Dec 23, 2011 12.56 12.74 12.48 12.68 119,947 +0.29(+2.34%)
Dec 21, 2011 12.36 12.42 12.02 12.39 268,751 +0.03(+0.24%)
Dec 20, 2011 12.09 12.40 12.07 12.36 460,749 +0.59(+5.01%)
Dec 19, 2011 12.32 12.44 11.75 11.77 474,785 -0.44(-3.60%)
Dec 16, 2011 12.19 12.68 12.07 12.21 1,147,955 +0.08(+0.66%)
Dec 15, 2011 12.20 12.31 12.07 12.13 610,225 +0.12(+1.00%)
Dec 14, 2011 12.18 12.30 11.91 12.01 377,744 -0.31(-2.52%)
Dec 13, 2011 12.73 12.91 12.27 12.32 403,488 -0.26(-2.07%)
Dec 12, 2011 12.51 12.63 12.25 12.58 374,896 -0.13(-1.02%)
Dec 09, 2011 12.18 12.79 12.10 12.71 541,035 +0.59(+4.87%)
Dec 08, 2011 12.71 12.72 12.12 12.12 375,485 -0.75(-5.83%)
Dec 07, 2011 12.82 12.94 12.36 12.87 362,138 -0.05(-0.39%)
Dec 06, 2011 13.10 13.11 12.75 12.92 324,042 -0.16(-1.22%)
Dec 05, 2011 12.93 13.17 12.90 13.08 441,559 +0.42(+3.32%)
Dec 02, 2011 12.84 12.92 12.61 12.66 238,420 +0.03(+0.24%)
Dec 01, 2011 12.36 12.89 12.32 12.63 369,065 +0.19(+1.53%)
Nov 30, 2011 12.31 12.46 12.11 12.44 794,572 +0.74(+6.32%)
Nov 29, 2011 11.93 11.95 11.66 11.70 205,316 -0.20(-1.68%)
Nov 28, 2011 11.67 11.94 10.95 11.90 362,071 +0.70(+6.25%)
Nov 25, 2011 11.27 11.49 11.18 11.20 153,150 -0.14(-1.23%)
Nov 23, 2011 11.90 11.90 11.31 11.34 289,949 -0.65(-5.42%)
Nov 22, 2011 12.14 12.24 11.79 11.99 313,448 -0.17(-1.40%)
Nov 21, 2011 12.27 12.40 12.01 12.16 406,172 -0.37(-2.95%)
Nov 18, 2011 12.82 12.82 12.45 12.53 360,083 -0.28(-2.19%)
Nov 17, 2011 12.75 13.08 12.64 12.81 423,120 +0.02(+0.16%)
Nov 16, 2011 13.15 13.49 12.75 12.79 372,316 -0.47(-3.54%)
Nov 15, 2011 12.94 13.42 12.89 13.26 421,474 +0.29(+2.24%)
Nov 14, 2011 13.09 13.24 12.82 12.97 312,562 -0.20(-1.52%)
Nov 11, 2011 12.95 13.31 12.95 13.17 371,849 +0.40(+3.13%)
Nov 10, 2011 12.68 12.93 12.44 12.77 330,157 +0.33(+2.65%)
Nov 09, 2011 12.73 12.87 12.41 12.44 475,624 -0.72(-5.47%)
Nov 08, 2011 13.22 13.23 12.74 13.16 494,954 +0.07(+0.53%)
Nov 07, 2011 13.15 13.20 12.69 13.09 322,158 -0.09(-0.68%)
Nov 04, 2011 13.15 13.24 12.90 13.18 327,356 -0.11(-0.83%)
Nov 03, 2011 13.17 13.37 12.85 13.29 523,044 +0.35(+2.70%)
Nov 02, 2011 12.65 12.97 12.43 12.94 478,083 +0.53(+4.27%)
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.