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 (%)
Aug 31, 2017 23.06 23.37 23.03 23.29 382,176 +0.27(+1.17%)
Aug 30, 2017 22.86 23.11 22.83 23.02 374,157 +0.11(+0.48%)
Aug 29, 2017 22.48 22.94 22.48 22.91 430,241 +0.33(+1.46%)
Aug 28, 2017 22.72 22.74 22.50 22.58 354,964 -0.11(-0.48%)
Aug 25, 2017 22.86 22.91 22.57 22.69 399,870 -0.05(-0.22%)
Aug 24, 2017 22.41 22.80 22.38 22.74 536,524 +0.61(+2.76%)
Aug 23, 2017 22.27 22.30 22.12 22.13 225,202 -0.25(-1.12%)
Aug 22, 2017 21.86 22.45 21.86 22.38 635,159 +0.53(+2.43%)
Aug 21, 2017 22.06 22.10 21.80 21.85 351,109 -0.25(-1.13%)
Aug 18, 2017 22.20 22.34 22.03 22.10 526,574 -0.30(-1.34%)
Aug 17, 2017 22.79 22.86 22.40 22.40 453,899 -0.45(-1.97%)
Aug 16, 2017 23.07 23.27 22.84 22.85 387,485 -0.13(-0.57%)
Aug 15, 2017 23.32 23.32 22.97 22.98 472,537 -0.36(-1.54%)
Aug 14, 2017 23.05 23.97 23.05 23.34 673,300 +0.37(+1.61%)
Aug 11, 2017 22.85 23.03 22.73 22.97 794,135 +0.21(+0.92%)
Aug 10, 2017 23.01 23.09 22.64 22.76 719,062 -0.32(-1.39%)
Aug 09, 2017 23.47 23.52 22.97 23.08 1,218,050 -0.54(-2.29%)
Aug 08, 2017 24.06 24.17 23.60 23.62 813,176 -0.44(-1.83%)
Aug 07, 2017 25.02 25.02 24.05 24.06 1,093,523 -1.02(-4.07%)
Aug 04, 2017 27.20 25.01 25.08 2,864,957 -1.69(-6.31%)
Aug 03, 2017 26.83 26.95 26.71 26.77 764,508 -0.07(-0.26%)
Aug 02, 2017 26.99 26.99 26.67 26.84 349,193 -0.11(-0.41%)
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.