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%)
Aug 01, 2017 27.13 27.19 26.82 26.95 373,384 -0.02(-0.07%)
Jul 31, 2017 27.03 27.08 26.81 26.97 239,878 -0.09(-0.33%)
Jul 28, 2017 26.78 27.16 26.78 27.06 488,484 +0.07(+0.26%)
Jul 27, 2017 27.05 27.16 26.76 26.99 618,243 +0.00(+0.00%)
Jul 26, 2017 27.20 27.20 26.95 26.99 697,909 -0.15(-0.55%)
Jul 25, 2017 27.09 27.53 26.97 27.14 1,129,030 +0.15(+0.56%)
Jul 24, 2017 26.85 27.06 26.78 26.99 750,374 +0.12(+0.45%)
Jul 21, 2017 27.14 27.14 26.38 26.87 335,911 -0.16(-0.59%)
Jul 20, 2017 27.01 27.12 26.55 27.03 250,112 +0.04(+0.15%)
Jul 19, 2017 26.78 27.11 26.73 26.99 716,257 +0.28(+1.05%)
Jul 18, 2017 26.65 26.77 26.53 26.71 312,863 -0.07(-0.26%)
Jul 17, 2017 26.74 26.88 26.61 26.78 398,902 +0.14(+0.53%)
Jul 14, 2017 26.21 26.82 26.19 26.64 3,101,173 +0.43(+1.64%)
Jul 13, 2017 25.70 26.21 25.50 26.21 627,210 +0.55(+2.14%)
Jul 12, 2017 25.78 25.97 25.64 25.66 767,681 +0.17(+0.67%)
Jul 11, 2017 25.59 25.67 25.35 25.49 494,952 -0.07(-0.27%)
Jul 10, 2017 25.81 25.86 25.48 25.56 377,390 -0.30(-1.16%)
Jul 07, 2017 25.44 25.90 25.39 25.86 278,923 +0.44(+1.73%)
Jul 06, 2017 25.61 25.93 25.35 25.42 436,303 -0.38(-1.47%)
Jul 05, 2017 25.78 25.97 25.74 25.80 216,078 -0.11(-0.42%)
Jul 03, 2017 26.12 26.15 25.75 25.91 159,937 -0.07(-0.27%)
Jun 30, 2017 26.05 26.24 25.89 25.98 560,260 -0.03(-0.12%)
Jun 29, 2017 26.45 26.45 25.84 26.01 486,475 -0.44(-1.66%)
Jun 28, 2017 26.33 26.54 26.18 26.45 350,335 +0.33(+1.26%)
Jun 27, 2017 26.25 26.29 25.96 26.12 571,351 -0.15(-0.57%)
Jun 26, 2017 26.31 26.36 25.94 26.27 343,212 +0.04(+0.15%)
Jun 23, 2017 26.01 26.50 25.96 26.23 440,226 +0.02(+0.08%)
Jun 22, 2017 25.90 26.22 25.67 26.21 357,858 +0.37(+1.43%)
Jun 21, 2017 26.00 26.10 25.79 25.84 380,951 -0.04(-0.15%)
Jun 20, 2017 26.24 26.24 25.80 25.88 159,289 -0.41(-1.56%)
Jun 19, 2017 26.44 26.86 26.12 26.29 248,691 +0.03(+0.11%)
Jun 16, 2017 26.20 26.31 25.87 26.26 898,636 -0.38(-1.43%)
Jun 15, 2017 26.11 26.72 26.11 26.64 332,020 +0.25(+0.95%)
Jun 14, 2017 26.75 26.98 26.29 26.39 288,625 -0.25(-0.94%)
Jun 13, 2017 26.71 26.92 26.41 26.64 354,106 +0.07(+0.26%)
Jun 12, 2017 26.16 26.57 26.05 26.57 294,825 +0.40(+1.53%)
Jun 09, 2017 26.37 26.66 25.92 26.17 538,433 -0.25(-0.95%)
Jun 08, 2017 26.00 26.48 25.91 26.42 249,227 +0.42(+1.62%)
Jun 07, 2017 26.20 26.21 25.52 26.00 445,155 -0.03(-0.12%)
Jun 06, 2017 26.21 26.27 25.74 26.03 361,183 -0.42(-1.59%)
Jun 05, 2017 26.72 26.81 26.38 26.45 415,039 -0.30(-1.12%)
Jun 02, 2017 26.62 27.00 26.43 26.75 293,842 +0.21(+0.79%)
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.