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 (%)
May 31, 2005 18.81 18.87 18.30 18.45 1,342,955 -0.35(-1.86%)
May 27, 2005 18.50 18.81 18.43 18.80 601,358 +0.22(+1.18%)
May 26, 2005 18.44 18.73 18.26 18.58 889,100 +0.28(+1.53%)
May 25, 2005 18.49 18.53 18.23 18.30 1,137,969 -0.34(-1.82%)
May 24, 2005 18.60 18.83 18.50 18.64 1,354,500 +0.04(+0.22%)
May 23, 2005 18.05 18.65 18.03 18.60 1,277,860 +0.47(+2.59%)
May 20, 2005 17.75 18.32 17.63 18.13 1,704,411 +0.12(+0.67%)
May 19, 2005 17.63 18.01 17.54 18.01 1,510,680 +0.38(+2.16%)
May 18, 2005 17.11 17.67 17.04 17.63 2,065,800 +0.51(+2.98%)
May 17, 2005 16.73 17.20 16.73 17.12 2,567,679 +0.12(+0.71%)
May 16, 2005 17.15 17.15 16.94 17.00 1,834,331 -0.06(-0.35%)
May 13, 2005 16.88 17.28 16.70 17.06 2,226,810 +0.31(+1.85%)
May 12, 2005 16.93 17.00 16.15 16.75 8,378,020 -2.55(-13.21%)
May 11, 2005 19.25 19.33 19.10 19.30 405,670 +0.01(+0.05%)
May 10, 2005 19.32 19.44 19.19 19.29 674,948 -0.19(-0.98%)
May 09, 2005 19.45 19.57 19.25 19.48 430,773 -0.01(-0.05%)
May 06, 2005 19.37 19.54 19.16 19.49 407,455 +0.22(+1.14%)
May 05, 2005 18.92 19.43 18.81 19.27 695,719 +0.39(+2.07%)
May 04, 2005 18.89 19.03 18.81 18.88 755,756 -0.06(-0.32%)
May 03, 2005 19.06 19.20 18.91 18.94 445,050 -0.06(-0.32%)
May 02, 2005 19.05 19.32 18.81 19.00 711,069 +0.00(+0.00%)
Apr 29, 2005 18.55 19.08 18.54 19.00 796,930 +0.35(+1.88%)
Apr 28, 2005 18.97 19.06 18.58 18.65 878,160 -0.41(-2.15%)
Apr 27, 2005 18.76 19.11 18.67 19.06 766,318 +0.32(+1.71%)
Apr 26, 2005 19.42 19.42 18.71 18.74 582,937 -0.64(-3.30%)
Apr 25, 2005 19.23 19.49 19.21 19.38 618,132 +0.06(+0.31%)
Apr 22, 2005 19.36 19.45 19.20 19.32 656,741 -0.01(-0.05%)
Apr 21, 2005 17.77 19.33 17.75 19.33 763,107 +0.65(+3.48%)
Apr 20, 2005 18.93 19.09 18.68 18.68 492,279 -0.29(-1.53%)
Apr 19, 2005 19.26 19.32 18.90 18.97 563,424 -0.30(-1.56%)
Apr 18, 2005 19.21 19.35 18.97 19.27 617,593 -0.03(-0.16%)
Apr 15, 2005 19.47 19.61 19.25 19.30 618,851 -0.39(-1.98%)
Apr 14, 2005 19.74 19.92 19.60 19.69 392,194 -0.14(-0.71%)
Apr 13, 2005 20.50 20.51 19.70 19.83 870,525 -0.51(-2.51%)
Apr 12, 2005 20.05 20.44 20.00 20.34 534,488 +0.17(+0.84%)
Apr 11, 2005 19.71 20.26 19.66 20.17 554,777 +0.43(+2.18%)
Apr 08, 2005 19.97 20.12 19.71 19.74 693,140 -0.29(-1.45%)
Apr 07, 2005 20.10 20.20 19.97 20.03 506,654 -0.12(-0.60%)
Apr 06, 2005 20.26 20.46 20.03 20.15 642,132 -0.13(-0.64%)
Apr 05, 2005 20.56 20.90 20.27 20.28 581,217 -0.32(-1.55%)
Apr 04, 2005 20.50 20.63 20.37 20.60 545,691 -0.03(-0.15%)
Apr 01, 2005 20.84 20.93 20.30 20.63 567,980 -0.30(-1.43%)
Mar 31, 2005 20.81 20.95 20.75 20.93 700,396 +0.03(+0.14%)
Mar 30, 2005 20.55 21.00 20.55 20.90 658,384 +0.25(+1.21%)
Mar 29, 2005 20.44 20.81 20.06 20.65 1,141,142 -0.41(-1.95%)
Mar 28, 2005 21.40 21.49 20.89 21.06 943,462 -0.31(-1.45%)
Mar 24, 2005 21.90 22.15 21.30 21.37 806,253 +0.30(+1.42%)
Mar 23, 2005 21.25 21.33 21.01 21.07 326,531 -0.20(-0.94%)
Mar 22, 2005 21.14 21.90 21.00 21.27 714,720 +0.12(+0.57%)
Mar 21, 2005 21.17 21.35 20.94 21.15 1,059,297 -0.09(-0.42%)
Mar 18, 2005 21.41 21.42 21.18 21.24 762,858 -0.09(-0.42%)
Mar 17, 2005 21.92 21.98 21.14 21.33 1,039,156 -0.48(-2.20%)
Mar 16, 2005 22.10 22.10 21.76 21.81 841,991 -0.28(-1.27%)
Mar 15, 2005 22.12 22.25 21.95 22.09 422,899 -0.12(-0.54%)
Mar 14, 2005 22.15 22.32 22.00 22.21 683,139 +0.17(+0.77%)
Mar 11, 2005 21.97 22.21 21.89 22.04 464,849 -0.08(-0.36%)
Mar 10, 2005 22.00 22.20 21.93 22.12 496,133 +0.14(+0.64%)
Mar 09, 2005 22.18 22.26 21.89 21.98 811,124 -0.16(-0.72%)
Mar 08, 2005 22.21 22.30 22.09 22.14 734,744 -0.01(-0.05%)
Mar 07, 2005 22.20 22.26 22.08 22.15 500,693 -0.10(-0.45%)
Mar 04, 2005 22.38 22.45 22.20 22.25 610,634 +0.01(+0.04%)
Mar 03, 2005 22.28 22.43 22.24 22.24 675,689 -0.06(-0.27%)
Mar 02, 2005 22.39 22.60 22.22 22.30 615,654 -0.20(-0.89%)
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.