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 (%)
Jan 31, 2014 35.18 36.26 33.68 35.96 1,278,274 -0.54(-1.48%)
Jan 30, 2014 35.00 36.88 34.02 36.50 2,767,630 +4.35(+13.53%)
Jan 29, 2014 33.27 33.27 32.14 32.15 455,722 -0.76(-2.31%)
Jan 28, 2014 32.07 32.94 32.01 32.91 559,153 +0.77(+2.40%)
Jan 27, 2014 33.36 33.38 32.10 32.14 501,707 -1.15(-3.45%)
Jan 24, 2014 34.41 34.86 33.17 33.29 584,599 -1.40(-4.04%)
Jan 23, 2014 34.98 35.21 34.42 34.69 413,752 -0.30(-0.86%)
Jan 22, 2014 34.92 35.18 34.79 34.99 418,904 +0.11(+0.32%)
Jan 21, 2014 35.08 35.28 34.61 34.88 322,795 +0.14(+0.40%)
Jan 17, 2014 35.05 34.74 34.74 34.74 386,600 -0.47(-1.33%)
Jan 16, 2014 35.36 36.02 35.18 35.21 345,815 -0.32(-0.90%)
Jan 15, 2014 35.73 35.73 35.34 35.53 441,882 -0.20(-0.56%)
Jan 14, 2014 35.56 35.97 35.18 35.73 414,408 +0.24(+0.68%)
Jan 13, 2014 36.00 36.39 35.21 35.49 320,126 -0.70(-1.93%)
Jan 10, 2014 36.31 36.64 35.91 36.19 330,938 -0.06(-0.17%)
Jan 09, 2014 36.47 36.48 35.86 36.25 416,540 +0.01(+0.03%)
Jan 08, 2014 36.25 36.80 35.97 36.24 414,259 -0.13(-0.36%)
Jan 07, 2014 36.08 36.59 36.04 36.37 1,238,790 +0.41(+1.14%)
Jan 06, 2014 36.53 36.82 35.93 35.96 728,641 -0.29(-0.80%)
Jan 03, 2014 36.63 36.87 36.08 36.25 610,976 -0.33(-0.90%)
Jan 02, 2014 36.71 36.95 36.28 36.58 625,220 -0.40(-1.08%)
Dec 31, 2013 36.93 36.98 36.98 36.98 632,200 +0.23(+0.63%)
Dec 30, 2013 36.64 36.98 36.44 36.75 457,239 -0.02(-0.05%)
Dec 27, 2013 36.91 36.96 36.24 36.77 600,786 +0.00(+0.00%)
Dec 26, 2013 36.90 37.29 36.50 36.77 754,183 -0.06(-0.16%)
Dec 24, 2013 37.12 37.42 36.55 36.83 982,226 -0.18(-0.49%)
Dec 23, 2013 38.36 38.65 36.67 37.01 1,562,715 -1.29(-3.37%)
Dec 20, 2013 38.08 38.41 37.77 38.30 1,466,766 +0.27(+0.71%)
Dec 19, 2013 38.27 38.71 37.96 38.03 483,670 -0.42(-1.09%)
Dec 18, 2013 37.36 38.47 37.03 38.45 520,000 +1.06(+2.83%)
Dec 17, 2013 37.35 37.55 36.95 37.39 522,074 +0.04(+0.11%)
Dec 16, 2013 36.93 37.51 36.38 37.35 883,509 +1.20(+3.32%)
Dec 13, 2013 35.96 36.31 35.48 36.15 548,234 +0.35(+0.98%)
Dec 12, 2013 36.04 36.30 35.54 35.80 509,723 -0.20(-0.56%)
Dec 11, 2013 36.02 36.46 35.94 36.00 547,096 -0.35(-0.96%)
Dec 10, 2013 36.34 36.79 36.18 36.35 438,091 -0.10(-0.27%)
Dec 09, 2013 36.00 36.71 35.99 36.45 568,127 +0.21(+0.58%)
Dec 06, 2013 34.41 36.50 34.41 36.24 0 +2.29(+6.75%)
Dec 05, 2013 33.46 34.12 33.35 33.95 0 +0.40(+1.19%)
Dec 04, 2013 33.06 34.09 33.06 33.55 0 +0.32(+0.96%)
Dec 03, 2013 32.89 33.33 32.85 33.23 0 +0.38(+1.16%)
Dec 02, 2013 33.19 33.52 32.60 32.85 276,143 -0.43(-1.29%)
Nov 29, 2013 33.54 33.76 33.24 33.28 0 -0.06(-0.18%)
Nov 27, 2013 33.57 33.73 33.10 33.34 0 -0.17(-0.51%)
Nov 26, 2013 33.35 33.66 32.97 33.51 0 +0.27(+0.81%)
Nov 25, 2013 33.24 33.83 33.05 33.24 249,213 -0.32(-0.95%)
Nov 22, 2013 33.36 33.61 33.20 33.56 0 +0.26(+0.78%)
Nov 21, 2013 33.16 33.72 33.09 33.30 311,188 +0.33(+1.00%)
Nov 20, 2013 33.04 33.47 32.66 32.97 0 -0.02(-0.06%)
Nov 19, 2013 33.69 34.10 32.94 32.99 435,735 -0.58(-1.73%)
Nov 18, 2013 33.70 34.17 33.45 33.57 0 -0.07(-0.21%)
Nov 15, 2013 33.27 33.71 33.22 33.64 0 +0.32(+0.96%)
Nov 14, 2013 33.12 33.40 33.00 33.32 560,019 +0.25(+0.76%)
Nov 13, 2013 32.73 33.09 32.31 33.07 0 +0.22(+0.67%)
Nov 12, 2013 32.21 32.90 32.21 32.85 0 +0.59(+1.83%)
Nov 11, 2013 31.86 32.63 31.86 32.26 0 +0.24(+0.75%)
Nov 08, 2013 31.32 32.21 31.20 32.02 0 +0.66(+2.10%)
Nov 07, 2013 32.51 32.65 30.61 31.36 670,247 -1.27(-3.89%)
Nov 06, 2013 33.66 33.66 32.12 32.63 673,201 -0.92(-2.74%)
Nov 05, 2013 33.04 33.80 32.79 33.55 409,688 +0.23(+0.69%)
Nov 04, 2013 34.38 34.38 32.92 33.32 580,488 +0.05(+0.15%)
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.