Home > Quotes > ACXM > Historical Prices
ACXM

Historical Stock Prices

$21.64
*  
0.16
  negative  
0.74%
Get ACXM Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 21.17 21.75 21.15 21.64 670,410
05/16/2013 20.49 21.69 19.23 21.48 802,697
05/15/2013 21.04 21.5 21.04 21.33 484,109
05/14/2013 20.9 21.28 20.83 21.15 453,269
05/13/2013 20.31 20.85 20.23 20.81 436,244
05/10/2013 20.21 20.41 20.17 20.3 396,669
05/09/2013 20.23 20.285 20.08 20.13 182,761
05/08/2013 20.33 20.35 20.095 20.2 246,805
05/07/2013 19.92 20.34 19.89 20.34 302,611
05/06/2013 20.04 20.07 19.82 19.92 180,065
05/03/2013 20.08 20.32 19.99 20.08 351,366
05/02/2013 19.38 20 19.31 19.84 350,015
05/01/2013 19.86 19.91 19.26 19.27 524,139
04/30/2013 19.5 19.94 19.49 19.89 334,181
04/29/2013 19.41 19.63 19.25 19.56 140,369
04/26/2013 19.52 19.555 19.28 19.37 174,484
04/25/2013 19.41 19.6375 19.31 19.54 272,267
04/24/2013 19.14 19.37 19.03 19.3 209,145
04/23/2013 19 19.21 18.82 19.2 207,082
04/22/2013 18.84 18.9 18.41 18.83 223,681
04/19/2013 18.7 18.96 18.54 18.81 182,801
04/18/2013 19.11 19.15 18.64 18.72 250,978
04/17/2013 19.29 19.45 18.771 19.02 371,241
04/16/2013 19.51 19.54 19.11 19.42 432,196
04/15/2013 19.99 20.05 19.27 19.3 533,524
04/12/2013 20.24 20.3 19.78 20.15 265,806
04/11/2013 20.36 20.41 20.19 20.26 220,276
04/10/2013 19.82 20.45 19.66 20.39 1,009,627
04/09/2013 19.83 19.88 19.56 19.8 257,572
04/08/2013 19.71 19.74 19.39 19.74 188,820
04/05/2013 19.49 19.66 19.26 19.61 693,863
04/04/2013 19.78 19.87 19.66 19.86 301,275
04/03/2013 20.16 20.16 19.69 19.7 276,442
04/02/2013 20.25 20.43 20.06 20.09 251,797
04/01/2013 20.35 20.39 19.84 20.11 217,149
03/28/2013 20.2 20.46 20.12 20.4 262,540
03/27/2013 19.99 20.17 19.808 20.16 184,601
03/26/2013 20.25 20.39 19.95 20.12 225,866
03/25/2013 20.19 20.37 19.99 20.25 329,162
03/22/2013 19.93 20.16 19.92 20.03 343,907
03/21/2013 19.78 19.99 19.64 19.9 337,183
03/20/2013 19.56 19.98 19.56 19.94 340,983
03/19/2013 19.51 19.8 19.37 19.78 559,385
03/18/2013 19.25 19.56 19.12 19.5 287,063
03/15/2013 19.42 19.55 19.345 19.48 829,200
03/14/2013 19.07 19.41 18.87 19.41 285,885
03/13/2013 18.93 19.07 18.8222 19.01 246,196
03/12/2013 18.83 18.99 18.7 18.91 306,964
03/11/2013 18.98 18.98 18.75 18.93 304,211
03/08/2013 19 19.16 18.9 19.08 259,417
03/07/2013 18.43 18.84 18.25 18.82 405,037
03/06/2013 18.47 18.53 18.29 18.46 183,543
03/05/2013 18.32 18.49 18.174 18.4 190,582
03/04/2013 18.13 18.33 18.11 18.26 301,105
03/01/2013 18.02 18.29 17.68 18.2 477,342
02/28/2013 18.3 18.33 18.19 18.2 334,752
02/27/2013 18.02 18.35 18.02 18.29 393,638
02/26/2013 18.06 18.19 17.84 18.07 229,442
02/25/2013 18.25 18.26 17.97 17.98 375,654
02/22/2013 18.03 18.1372 17.97 18.09 422,813
02/21/2013 17.94 17.98 17.694 17.95 539,542
02/20/2013 18.02 18.15 17.9 17.94 506,923
02/19/2013 17.93 18.07 17.9 18.04 260,036
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.