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 (%)
Jul 31, 2014 18.23 18.41 18.02 18.32 1,449,672 -0.32(-1.72%)
Jul 30, 2014 18.60 18.83 18.54 18.64 886,530 +0.07(+0.38%)
Jul 29, 2014 18.95 19.04 18.56 18.57 863,771 -0.32(-1.69%)
Jul 28, 2014 19.09 19.13 18.86 18.89 650,097 -0.19(-1.00%)
Jul 25, 2014 19.18 19.21 18.93 19.08 439,042 -0.28(-1.45%)
Jul 24, 2014 19.63 19.80 19.30 19.36 359,646 -0.29(-1.48%)
Jul 23, 2014 19.89 19.89 19.56 19.65 345,749 -0.19(-0.96%)
Jul 22, 2014 19.71 20.05 19.71 19.84 444,290 +0.22(+1.12%)
Jul 21, 2014 19.61 19.79 19.31 19.62 323,415 -0.13(-0.66%)
Jul 18, 2014 19.32 19.86 19.32 19.75 701,223 +0.39(+2.01%)
Jul 17, 2014 19.66 19.87 19.27 19.36 625,743 -0.46(-2.32%)
Jul 16, 2014 20.20 20.20 19.58 19.82 541,691 -0.24(-1.20%)
Jul 15, 2014 20.41 20.49 19.88 20.06 572,267 -0.31(-1.52%)
Jul 14, 2014 20.47 20.47 20.09 20.37 359,058 +0.22(+1.09%)
Jul 11, 2014 20.62 20.88 20.08 20.15 521,828 -0.56(-2.70%)
Jul 10, 2014 20.33 21.06 20.17 20.71 438,227 -0.07(-0.34%)
Jul 09, 2014 20.86 21.12 20.62 20.78 477,477 +0.01(+0.05%)
Jul 08, 2014 21.22 21.22 20.33 20.77 670,957 -0.46(-2.17%)
Jul 07, 2014 21.61 21.63 21.17 21.23 319,515 -0.45(-2.08%)
Jul 03, 2014 21.63 21.68 21.68 21.68 295,400 +0.18(+0.84%)
Jul 02, 2014 22.07 22.17 21.48 21.50 419,962 -0.56(-2.54%)
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.