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, 2010 19.46 19.50 19.08 19.08 580,996 -0.42(-2.15%)
Apr 29, 2010 19.25 19.75 19.16 19.50 555,045 +0.32(+1.67%)
Apr 28, 2010 19.30 19.39 19.04 19.18 1,141,787 -0.06(-0.31%)
Apr 27, 2010 19.81 19.94 19.21 19.24 447,662 -0.72(-3.61%)
Apr 26, 2010 19.57 19.99 19.53 19.96 565,654 +0.31(+1.58%)
Apr 23, 2010 19.63 19.87 19.40 19.65 337,252 +0.06(+0.31%)
Apr 22, 2010 18.95 19.60 18.80 19.59 388,466 +0.49(+2.57%)
Apr 21, 2010 19.11 19.17 18.78 19.10 271,535 -0.01(-0.05%)
Apr 20, 2010 18.93 19.17 18.69 19.11 332,089 +0.18(+0.95%)
Apr 19, 2010 18.84 19.20 18.65 18.93 332,693 -0.02(-0.11%)
Apr 16, 2010 19.21 19.33 18.72 18.95 890,717 -0.30(-1.56%)
Apr 15, 2010 18.96 19.38 18.94 19.25 473,276 +0.21(+1.10%)
Apr 14, 2010 18.76 19.15 18.73 19.04 360,590 +0.33(+1.76%)
Apr 13, 2010 18.76 18.80 18.50 18.71 359,026 -0.15(-0.80%)
Apr 12, 2010 18.70 18.96 18.68 18.86 430,165 +0.16(+0.86%)
Apr 09, 2010 18.69 18.74 18.55 18.70 426,929 -0.03(-0.16%)
Apr 08, 2010 18.72 18.88 18.50 18.73 400,167 -0.01(-0.05%)
Apr 07, 2010 18.89 19.04 18.65 18.74 761,201 -0.15(-0.79%)
Apr 06, 2010 18.61 18.90 18.50 18.89 1,236,470 +0.41(+2.22%)
Apr 05, 2010 18.07 18.50 17.97 18.48 1,034,961 +0.52(+2.90%)
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.