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 (%)
Mar 29, 2018 22.71 22.71 22.71 0 -5.34(-19.04%)
Mar 28, 2018 30.61 30.61 27.91 28.05 2,316,028 -2.58(-8.42%)
Mar 27, 2018 31.43 31.71 30.52 30.63 371,082 -0.79(-2.51%)
Mar 26, 2018 30.67 31.46 30.43 31.42 527,968 +1.22(+4.04%)
Mar 23, 2018 31.03 31.14 30.17 30.20 917,769 -0.78(-2.52%)
Mar 22, 2018 31.33 31.76 30.92 30.98 539,576 -0.58(-1.84%)
Mar 21, 2018 32.12 32.12 31.55 31.56 457,545 -0.47(-1.47%)
Mar 20, 2018 32.30 32.34 31.95 32.03 564,635 -0.19(-0.59%)
Mar 19, 2018 32.27 32.27 31.64 32.22 786,345 -0.12(-0.37%)
Mar 16, 2018 32.25 32.93 32.25 32.34 1,286,696 +0.11(+0.34%)
Mar 15, 2018 32.04 32.33 31.64 32.23 580,184 +0.41(+1.29%)
Mar 14, 2018 32.00 32.00 31.12 31.82 597,111 -0.13(-0.41%)
Mar 13, 2018 32.45 32.60 31.81 31.95 763,305 -0.24(-0.75%)
Mar 12, 2018 31.87 32.26 31.15 32.19 737,144 +0.50(+1.58%)
Mar 09, 2018 30.60 31.73 29.01 31.69 953,062 +1.17(+3.83%)
Mar 08, 2018 30.19 30.54 29.95 30.52 487,642 +0.47(+1.56%)
Mar 07, 2018 30.26 30.05 871,559 +0.28(+0.94%)
Mar 06, 2018 29.32 30.20 29.31 29.77 1,226,460 +0.46(+1.57%)
Mar 05, 2018 28.05 29.31 27.91 29.31 570,227 +1.09(+3.86%)
Mar 02, 2018 27.08 28.33 26.87 28.22 401,225 +0.72(+2.62%)
Mar 01, 2018 27.33 27.58 27.16 27.50 363,151 +0.13(+0.47%)
Feb 28, 2018 28.00 28.08 27.34 27.37 429,050 -0.68(-2.42%)
Feb 27, 2018 28.63 28.75 28.04 28.05 436,138 -0.57(-1.99%)
Feb 26, 2018 28.64 28.90 28.40 28.62 240,531 +0.05(+0.18%)
Feb 23, 2018 28.03 28.62 27.76 28.57 393,797 +0.60(+2.15%)
Feb 22, 2018 28.10 28.32 27.96 27.97 366,543 +0.02(+0.07%)
Feb 21, 2018 28.29 28.50 27.95 27.95 541,031 -0.30(-1.06%)
Feb 20, 2018 28.76 28.21 28.25 357,533 -0.52(-1.81%)
Feb 16, 2018 28.77 28.77 28.77 0 +0.41(+1.45%)
Feb 15, 2018 27.85 28.38 27.52 28.36 380,733 +0.73(+2.64%)
Feb 14, 2018 26.75 27.71 26.75 27.63 363,842 +0.63(+2.33%)
Feb 13, 2018 26.44 27.11 26.39 27.00 427,168 +0.21(+0.78%)
Feb 12, 2018 26.81 27.04 26.23 26.79 616,358 +0.01(+0.04%)
Feb 09, 2018 26.17 27.48 25.04 26.78 733,832 +0.75(+2.88%)
Feb 08, 2018 27.00 26.02 26.03 782,248 -0.43(-1.63%)
Feb 07, 2018 26.82 27.15 25.76 26.46 3,757,198 +0.61(+2.36%)
Feb 06, 2018 24.86 25.97 24.80 25.85 1,320,849 +0.21(+0.82%)
Feb 05, 2018 26.54 26.54 25.30 25.64 462,722 -1.00(-3.75%)
Feb 02, 2018 26.98 26.98 26.57 26.64 341,581 -0.52(-1.91%)
Feb 01, 2018 26.99 27.50 26.85 27.16 686,582 +0.09(+0.33%)
Jan 31, 2018 27.74 27.74 26.91 27.07 486,569 -0.52(-1.88%)
Jan 30, 2018 27.20 27.72 27.20 27.59 338,425 +0.20(+0.73%)
Jan 29, 2018 27.26 27.57 27.26 27.39 356,821 -0.04(-0.15%)
Jan 26, 2018 27.28 27.44 27.13 27.43 338,485 +0.18(+0.66%)
Jan 25, 2018 27.55 27.97 27.12 27.25 455,082 -0.09(-0.33%)
Jan 24, 2018 28.03 28.03 27.28 27.34 489,019 -0.49(-1.76%)
Jan 23, 2018 28.00 28.03 27.72 27.83 393,320 -0.12(-0.43%)
Jan 22, 2018 28.13 28.31 27.89 27.95 249,023 -0.37(-1.31%)
Jan 19, 2018 28.01 28.34 27.89 28.32 229,157 +0.27(+0.96%)
Jan 18, 2018 28.59 28.78 28.01 28.05 299,640 -0.56(-1.96%)
Jan 17, 2018 28.38 28.63 28.17 28.61 313,442 +0.38(+1.35%)
Jan 16, 2018 28.18 28.42 28.18 28.23 399,970 +0.10(+0.36%)
Jan 12, 2018 28.13 28.13 28.13 0 +0.04(+0.14%)
Jan 11, 2018 28.02 28.11 27.84 28.09 252,532 +0.15(+0.54%)
Jan 10, 2018 27.94 536,916 -0.17(-0.60%)
Jan 09, 2018 28.29 28.34 28.08 28.11 268,016 -0.17(-0.60%)
Jan 08, 2018 28.10 28.33 27.84 28.28 260,887 +0.17(+0.60%)
Jan 05, 2018 28.27 28.27 27.90 28.11 230,516 -0.10(-0.35%)
Jan 04, 2018 28.34 28.50 28.09 28.21 239,083 -0.06(-0.21%)
Jan 03, 2018 28.05 28.32 27.94 28.27 390,159 +0.20(+0.71%)
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.