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%)
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.