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%)
Jul 01, 2014 21.87 22.32 21.72 22.06 1,256,069 +0.37(+1.71%)
Jun 30, 2014 21.59 21.82 21.33 21.69 514,143 +0.13(+0.60%)
Jun 27, 2014 21.45 21.73 21.38 21.56 1,078,977 -0.04(-0.19%)
Jun 26, 2014 21.79 21.85 21.40 21.60 382,920 -0.20(-0.92%)
Jun 25, 2014 21.52 21.81 21.42 21.80 448,889 +0.16(+0.74%)
Jun 24, 2014 21.72 22.16 21.58 21.64 550,482 -0.19(-0.87%)
Jun 23, 2014 21.65 22.06 21.52 21.83 615,040 +0.15(+0.69%)
Jun 20, 2014 21.73 21.74 21.34 21.68 621,123 +0.08(+0.37%)
Jun 19, 2014 21.70 21.77 21.38 21.60 449,246 +0.00(+0.00%)
Jun 18, 2014 21.71 21.78 21.50 21.60 636,900 -0.16(-0.74%)
Jun 17, 2014 21.14 21.84 21.02 21.76 1,240,870 +0.55(+2.59%)
Jun 16, 2014 20.85 21.35 20.73 21.21 757,853 +0.28(+1.34%)
Jun 13, 2014 20.98 21.10 20.65 20.93 529,929 +0.05(+0.24%)
Jun 12, 2014 21.30 21.30 20.81 20.88 408,442 -0.46(-2.16%)
Jun 11, 2014 21.32 21.55 21.13 21.34 390,561 -0.09(-0.42%)
Jun 10, 2014 21.77 21.86 21.29 21.43 666,818 -0.86(-3.86%)
Jun 06, 2014 22.11 22.41 21.81 22.29 1,073,828 +0.33(+1.50%)
Jun 05, 2014 22.17 22.22 21.86 21.96 820,351 -0.24(-1.08%)
Jun 04, 2014 22.04 22.43 21.84 22.20 621,973 +0.00(+0.00%)
Jun 03, 2014 22.35 22.60 21.91 22.20 941,975 -0.26(-1.16%)
Jun 02, 2014 22.73 23.00 22.15 22.46 554,085 -0.27(-1.19%)
May 30, 2014 22.96 23.17 22.30 22.73 484,993 -0.26(-1.13%)
May 29, 2014 23.03 23.06 22.74 22.99 376,485 +0.12(+0.52%)
May 28, 2014 22.99 23.13 22.70 22.87 561,352 -0.05(-0.22%)
May 27, 2014 22.48 23.32 22.48 22.92 1,019,901 +0.42(+1.87%)
May 23, 2014 21.81 22.50 22.50 22.50 773,700 +0.76(+3.50%)
May 22, 2014 21.23 21.82 21.16 21.74 411,612 +0.49(+2.31%)
May 21, 2014 21.27 21.50 21.01 21.25 1,449,273 +0.08(+0.38%)
May 20, 2014 21.95 22.04 20.76 21.17 1,494,005 -0.33(-1.56%)
May 19, 2014 20.41 21.66 20.40 21.50 1,139,658 +0.89(+4.34%)
May 16, 2014 21.46 21.50 20.30 20.61 1,520,704 -0.83(-3.87%)
May 15, 2014 26.50 26.50 20.41 21.44 3,991,872 -5.70(-21.00%)
May 14, 2014 27.47 27.71 26.79 27.14 814,529 -0.50(-1.81%)
May 13, 2014 28.04 28.35 27.48 27.64 666,637 -0.41(-1.46%)
May 12, 2014 26.96 28.23 26.73 28.05 737,348 +1.32(+4.94%)
May 09, 2014 26.54 27.18 26.32 26.73 468,632 +0.08(+0.30%)
May 08, 2014 26.66 27.79 26.53 26.65 566,965 -0.01(-0.04%)
May 07, 2014 27.69 27.70 26.28 26.66 931,176 -0.97(-3.51%)
May 06, 2014 28.09 28.48 27.57 27.63 499,084 -0.60(-2.13%)
May 05, 2014 28.26 28.54 27.93 28.23 341,937 -0.38(-1.33%)
May 02, 2014 28.89 29.05 28.54 28.61 464,937 -0.14(-0.49%)
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.