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, 2018 26.27 26.48 25.91 25.98 556,340 -0.20(-0.76%)
Apr 27, 2018 26.04 26.34 25.86 26.18 365,946 +0.20(+0.77%)
Apr 26, 2018 25.52 26.28 25.52 25.98 482,245 +0.45(+1.76%)
Apr 25, 2018 25.41 25.79 25.03 25.53 792,188 +0.16(+0.63%)
Apr 24, 2018 25.67 26.00 25.09 25.37 393,897 -0.18(-0.70%)
Apr 23, 2018 25.62 25.84 25.28 25.55 432,188 +0.05(+0.20%)
Apr 20, 2018 25.54 25.73 25.29 25.50 462,128 -0.13(-0.51%)
Apr 19, 2018 25.66 25.95 24.41 25.63 362,959 -0.14(-0.54%)
Apr 18, 2018 25.35 25.95 25.24 25.77 508,690 +0.53(+2.10%)
Apr 17, 2018 24.59 25.44 24.59 25.24 883,421 +0.65(+2.64%)
Apr 16, 2018 24.71 24.99 24.35 24.59 751,958 +0.00(+0.00%)
Apr 13, 2018 24.81 25.09 24.39 24.59 954,816 -0.21(-0.85%)
Apr 12, 2018 24.32 25.03 24.22 24.80 1,099,345 +0.61(+2.52%)
Apr 11, 2018 23.57 24.62 23.57 24.19 1,106,383 +0.42(+1.77%)
Apr 10, 2018 23.41 24.10 23.19 23.77 855,802 +0.74(+3.21%)
Apr 09, 2018 23.08 23.29 22.77 23.03 1,227,209 +0.13(+0.57%)
Apr 06, 2018 23.92 24.23 22.60 22.90 1,106,501 -1.30(-5.37%)
Apr 05, 2018 23.00 24.59 23.00 24.20 1,985,776 +0.90(+3.86%)
Apr 04, 2018 21.54 23.49 21.44 23.30 2,138,507 +1.66(+7.67%)
Apr 03, 2018 23.08 23.45 21.34 21.64 2,061,854 -1.64(-7.04%)
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.