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 (%)
Feb 28, 2017 29.02 29.13 28.52 28.52 760,240 -0.63(-2.16%)
Feb 27, 2017 29.34 29.56 28.99 29.15 347,482 -0.22(-0.75%)
Feb 24, 2017 29.14 29.56 27.65 29.37 305,257 -0.25(-0.84%)
Feb 23, 2017 29.75 29.75 29.31 29.62 390,432 -0.04(-0.13%)
Feb 22, 2017 29.47 29.73 29.38 29.66 353,576 +0.05(+0.17%)
Feb 21, 2017 29.35 29.63 29.21 29.61 325,695 +0.33(+1.13%)
Feb 17, 2017 29.28 29.28 29.28 0 +0.40(+1.39%)
Feb 16, 2017 28.64 28.89 28.49 28.88 293,468 +0.31(+1.09%)
Feb 15, 2017 28.26 28.75 28.23 28.57 375,408 +0.19(+0.67%)
Feb 14, 2017 28.39 28.56 28.23 28.38 193,967 -0.23(-0.80%)
Feb 13, 2017 28.55 28.90 28.48 28.61 331,191 +0.15(+0.53%)
Feb 10, 2017 28.20 28.50 27.74 28.46 281,347 +0.24(+0.85%)
Feb 09, 2017 27.83 28.24 27.83 28.22 287,350 +0.43(+1.55%)
Feb 08, 2017 28.44 28.44 27.57 27.79 242,976 -0.58(-2.04%)
Feb 07, 2017 28.20 28.55 28.10 28.37 374,417 +0.28(+1.00%)
Feb 06, 2017 28.34 28.49 28.05 28.09 247,917 -0.46(-1.61%)
Feb 03, 2017 28.74 28.92 28.48 28.55 410,659 +0.15(+0.53%)
Feb 02, 2017 29.00 29.00 28.19 28.40 658,363 -0.55(-1.90%)
Feb 01, 2017 28.00 30.40 28.00 28.95 1,846,522 +2.85(+10.92%)
Jan 31, 2017 25.90 26.15 25.78 26.10 395,640 +0.06(+0.23%)
Jan 30, 2017 26.23 26.25 24.74 26.04 258,382 -0.45(-1.70%)
Jan 27, 2017 26.40 26.53 26.09 26.49 167,380 +0.11(+0.42%)
Jan 26, 2017 26.65 26.77 26.12 26.38 239,843 -0.27(-1.01%)
Jan 25, 2017 26.45 26.71 26.23 26.65 435,328 +0.46(+1.76%)
Jan 24, 2017 25.99 26.43 25.94 26.19 470,979 +0.19(+0.73%)
Jan 23, 2017 26.45 26.45 25.88 26.00 432,154 -0.46(-1.74%)
Jan 20, 2017 26.59 26.77 26.23 26.46 614,811 -0.19(-0.71%)
Jan 19, 2017 27.12 27.12 26.62 26.65 232,267 -0.62(-2.27%)
Jan 18, 2017 27.54 27.54 26.94 27.27 419,293 -0.11(-0.40%)
Jan 17, 2017 27.41 27.54 27.19 27.38 202,849 -0.30(-1.08%)
Jan 13, 2017 27.68 27.68 27.68 0 +0.56(+2.06%)
Jan 12, 2017 27.24 27.24 26.53 27.12 255,515 -0.17(-0.62%)
Jan 11, 2017 26.84 27.31 26.76 27.29 287,652 +0.41(+1.53%)
Jan 10, 2017 26.61 27.01 26.21 26.88 245,051 +0.35(+1.32%)
Jan 09, 2017 26.84 26.91 26.45 26.53 255,744 -0.41(-1.52%)
Jan 06, 2017 27.11 27.12 26.78 26.94 206,687 -0.04(-0.15%)
Jan 05, 2017 26.89 27.20 26.77 26.98 256,402 +0.10(+0.37%)
Jan 04, 2017 26.44 27.04 26.34 26.88 424,801 +0.42(+1.59%)
Jan 03, 2017 27.00 27.16 26.30 26.46 273,236 -0.34(-1.27%)
Dec 30, 2016 26.80 26.80 26.80 0 -0.12(-0.45%)
Dec 29, 2016 26.97 27.14 26.81 26.92 101,764 +0.06(+0.22%)
Dec 28, 2016 27.18 27.23 26.80 26.86 204,145 -0.25(-0.92%)
Dec 27, 2016 26.93 27.29 26.71 27.11 160,674 +0.17(+0.63%)
Dec 23, 2016 26.94 26.94 26.94 0 +0.27(+1.01%)
Dec 22, 2016 26.36 26.73 26.20 26.67 269,122 +0.28(+1.06%)
Dec 21, 2016 26.63 26.69 26.14 26.39 258,524 -0.37(-1.38%)
Dec 20, 2016 27.16 27.16 26.57 26.76 538,084 -0.19(-0.71%)
Dec 19, 2016 26.88 27.18 26.77 26.95 728,115 +0.14(+0.52%)
Dec 16, 2016 27.15 27.50 26.76 26.81 859,123 -0.38(-1.40%)
Dec 15, 2016 27.27 27.70 27.03 27.19 328,423 +0.04(+0.15%)
Dec 14, 2016 27.36 27.41 27.08 27.15 224,037 -0.21(-0.77%)
Dec 13, 2016 27.30 27.44 26.93 27.36 240,282 +0.29(+1.07%)
Dec 12, 2016 27.30 27.39 26.88 27.07 222,978 -0.23(-0.84%)
Dec 09, 2016 27.17 27.51 26.68 27.30 277,004 +0.13(+0.48%)
Dec 08, 2016 26.50 27.17 26.48 27.17 350,725 +0.67(+2.53%)
Dec 07, 2016 25.62 26.59 25.35 26.50 328,206 +0.94(+3.68%)
Dec 06, 2016 25.90 25.98 25.47 25.56 442,702 -0.17(-0.66%)
Dec 05, 2016 25.46 26.08 25.46 25.73 338,757 +0.30(+1.18%)
Dec 02, 2016 25.09 25.79 25.09 25.43 326,153 -0.48(-1.85%)
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.