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 (%)
Mar 31, 2016 21.79 21.98 21.41 21.44 290,067 -0.43(-1.97%)
Mar 30, 2016 21.66 21.94 21.37 21.87 507,577 +0.35(+1.63%)
Mar 29, 2016 20.92 21.61 20.64 21.52 676,664 +0.60(+2.87%)
Mar 28, 2016 21.24 21.56 20.73 20.92 420,863 -0.41(-1.92%)
Mar 24, 2016 20.63 21.33 21.33 21.33 413,700 +0.62(+2.99%)
Mar 23, 2016 21.16 21.40 20.51 20.71 480,265 -0.55(-2.59%)
Mar 22, 2016 21.46 21.50 20.97 21.26 646,971 -0.24(-1.12%)
Mar 21, 2016 21.69 21.73 21.18 21.50 444,120 -0.28(-1.29%)
Mar 18, 2016 21.28 22.22 21.28 21.78 760,809 +0.61(+2.88%)
Mar 17, 2016 20.85 21.28 20.71 21.17 161,088 +0.26(+1.24%)
Mar 16, 2016 20.45 21.04 20.45 20.91 224,093 +0.35(+1.70%)
Mar 15, 2016 20.74 20.81 20.25 20.56 345,720 -0.31(-1.49%)
Mar 14, 2016 20.92 21.03 20.79 20.87 228,365 -0.11(-0.52%)
Mar 11, 2016 20.83 21.02 20.55 20.98 244,965 +0.31(+1.50%)
Mar 10, 2016 21.13 21.16 20.45 20.67 236,690 -0.37(-1.76%)
Mar 09, 2016 21.07 21.10 20.79 21.04 380,043 +0.11(+0.53%)
Mar 08, 2016 21.43 21.43 20.91 20.93 368,619 -0.68(-3.15%)
Mar 07, 2016 21.29 21.70 21.19 21.61 400,772 +0.15(+0.70%)
Mar 04, 2016 21.27 21.57 21.08 21.46 339,951 +0.26(+1.23%)
Mar 03, 2016 21.38 21.44 20.78 21.20 384,609 -0.10(-0.47%)
Mar 02, 2016 21.27 21.52 21.13 21.30 232,472 -0.03(-0.14%)
Mar 01, 2016 20.94 21.33 20.84 21.33 295,259 +0.59(+2.84%)
Feb 29, 2016 20.74 21.18 20.56 20.74 627,102 -0.04(-0.19%)
Feb 26, 2016 20.41 20.83 20.31 20.78 431,415 +0.49(+2.41%)
Feb 25, 2016 20.14 20.31 19.95 20.29 182,802 +0.17(+0.84%)
Feb 24, 2016 19.80 20.16 19.49 20.12 223,304 +0.14(+0.70%)
Feb 23, 2016 20.12 20.36 19.95 19.98 296,625 -0.25(-1.24%)
Feb 22, 2016 20.40 20.64 20.17 20.23 268,221 -0.01(-0.05%)
Feb 19, 2016 19.86 20.32 19.79 20.24 347,231 +0.32(+1.61%)
Feb 18, 2016 20.11 20.11 19.72 19.92 387,372 -0.08(-0.40%)
Feb 17, 2016 19.73 20.41 19.61 20.00 562,377 +0.37(+1.88%)
Feb 16, 2016 19.60 19.74 19.43 19.63 574,131 +0.07(+0.36%)
Feb 12, 2016 19.23 19.56 19.56 19.56 322,900 +0.49(+2.57%)
Feb 11, 2016 19.12 19.68 18.76 19.07 570,958 -0.45(-2.31%)
Feb 10, 2016 19.66 19.90 19.50 19.52 803,300 +0.00(+0.00%)
Feb 09, 2016 19.55 19.98 19.40 19.52 539,248 -0.24(-1.21%)
Feb 08, 2016 19.58 19.95 19.18 19.76 937,965 -0.07(-0.35%)
Feb 05, 2016 20.65 21.86 19.62 19.83 1,693,435 +1.63(+8.96%)
Feb 04, 2016 18.27 18.49 17.98 18.20 308,575 -0.11(-0.60%)
Feb 03, 2016 18.14 18.39 17.70 18.31 546,725 +0.30(+1.67%)
Feb 02, 2016 18.27 18.40 17.85 18.01 470,423 -0.49(-2.65%)
Feb 01, 2016 18.53 18.88 18.36 18.50 379,219 -0.20(-1.07%)
Jan 29, 2016 18.06 18.71 18.06 18.70 619,357 +0.74(+4.12%)
Jan 28, 2016 18.13 18.17 17.79 17.96 238,803 -0.03(-0.17%)
Jan 27, 2016 18.53 18.64 17.91 17.99 270,448 -0.59(-3.18%)
Jan 26, 2016 18.34 18.66 18.19 18.58 446,728 +0.30(+1.64%)
Jan 25, 2016 18.47 18.58 18.23 18.28 479,081 -0.30(-1.61%)
Jan 22, 2016 18.39 18.62 18.25 18.58 255,795 +0.47(+2.60%)
Jan 21, 2016 18.18 18.96 17.99 18.11 312,347 +0.03(+0.17%)
Jan 20, 2016 17.95 18.30 17.32 18.08 434,143 -0.11(-0.60%)
Jan 19, 2016 18.57 18.57 17.97 18.19 359,740 -0.19(-1.03%)
Jan 15, 2016 18.46 18.38 18.38 18.38 559,600 -0.47(-2.49%)
Jan 14, 2016 18.49 19.79 18.27 18.85 551,366 +0.50(+2.72%)
Jan 13, 2016 19.13 19.21 18.17 18.35 550,680 -0.76(-3.98%)
Jan 12, 2016 18.97 19.23 18.72 19.11 502,530 +0.25(+1.33%)
Jan 11, 2016 18.98 19.25 18.62 18.86 454,604 -0.03(-0.16%)
Jan 08, 2016 19.06 19.31 18.67 18.89 894,103 -0.10(-0.53%)
Jan 07, 2016 19.32 19.61 18.96 18.99 587,289 -0.69(-3.51%)
Jan 06, 2016 19.64 19.92 19.63 19.68 384,733 -0.30(-1.50%)
Jan 05, 2016 20.24 20.34 19.82 19.98 377,440 -0.12(-0.60%)
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.