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, 2015 21.14 21.24 20.95 20.96 424,246 -0.19(-0.90%)
Aug 28, 2015 20.86 21.17 20.68 21.15 361,602 +0.27(+1.29%)
Aug 27, 2015 20.51 20.95 20.40 20.88 465,020 +0.51(+2.50%)
Aug 26, 2015 20.01 20.44 19.88 20.37 476,063 +0.69(+3.51%)
Aug 25, 2015 20.10 20.19 19.66 19.68 741,205 +0.16(+0.82%)
Aug 24, 2015 19.27 20.33 19.24 19.52 849,221 -0.61(-3.03%)
Aug 21, 2015 20.06 20.59 20.06 20.13 418,767 -0.23(-1.13%)
Aug 20, 2015 20.52 20.78 20.34 20.36 348,665 -0.38(-1.83%)
Aug 19, 2015 21.06 21.06 20.60 20.74 352,767 -0.36(-1.71%)
Aug 18, 2015 21.18 21.47 21.00 21.10 366,615 -0.20(-0.94%)
Aug 17, 2015 21.19 21.35 20.93 21.30 477,640 +0.14(+0.66%)
Aug 14, 2015 20.79 21.20 20.70 21.16 256,468 +0.32(+1.54%)
Aug 13, 2015 21.00 21.23 20.65 20.84 451,305 -0.12(-0.57%)
Aug 12, 2015 20.50 20.98 20.50 20.96 469,079 +0.24(+1.16%)
Aug 11, 2015 20.39 20.98 20.06 20.72 601,893 -0.01(-0.05%)
Aug 10, 2015 20.39 20.79 20.08 20.73 585,058 +0.57(+2.83%)
Aug 07, 2015 19.79 20.30 19.55 20.16 569,473 +0.18(+0.90%)
Aug 06, 2015 18.50 20.43 18.50 19.98 1,125,902 +1.63(+8.88%)
Aug 05, 2015 17.90 18.46 17.88 18.35 520,045 +0.35(+1.94%)
Aug 04, 2015 17.76 18.00 17.74 18.00 360,675 +0.30(+1.69%)
Aug 03, 2015 17.68 18.02 17.55 17.70 392,389 -0.21(-1.17%)
Jul 31, 2015 17.94 18.00 17.75 17.91 343,652 +0.06(+0.34%)
Jul 30, 2015 17.72 17.92 17.57 17.85 303,074 +0.03(+0.17%)
Jul 29, 2015 17.65 17.90 17.63 17.82 305,822 +0.18(+1.02%)
Jul 28, 2015 17.50 17.69 17.33 17.64 394,977 +0.22(+1.26%)
Jul 27, 2015 17.41 17.56 17.28 17.42 492,624 -0.16(-0.91%)
Jul 24, 2015 17.80 17.84 17.50 17.58 489,363 -0.28(-1.57%)
Jul 23, 2015 17.81 17.89 17.71 17.86 635,163 +0.03(+0.17%)
Jul 22, 2015 17.56 17.84 17.50 17.83 415,842 +0.25(+1.42%)
Jul 21, 2015 17.30 17.58 17.19 17.58 731,781 +0.34(+1.97%)
Jul 20, 2015 17.26 17.34 17.05 17.24 549,301 -0.02(-0.12%)
Jul 17, 2015 17.47 17.47 17.14 17.26 341,782 -0.14(-0.80%)
Jul 16, 2015 17.31 17.44 17.18 17.40 404,725 +0.26(+1.52%)
Jul 15, 2015 17.23 17.28 16.93 17.14 525,598 -0.07(-0.41%)
Jul 14, 2015 17.02 17.26 17.02 17.21 324,405 +0.20(+1.18%)
Jul 13, 2015 17.02 17.15 16.94 17.01 253,552 +0.06(+0.35%)
Jul 10, 2015 17.09 17.20 16.80 16.95 327,509 +0.12(+0.71%)
Jul 09, 2015 17.05 17.23 16.73 16.83 404,919 -0.04(-0.24%)
Jul 08, 2015 16.96 17.20 16.67 16.87 470,555 -0.28(-1.63%)
Jul 07, 2015 17.27 17.33 16.75 17.15 684,364 -0.12(-0.69%)
Jul 06, 2015 16.99 17.27 16.97 17.27 475,063 +0.17(+0.99%)
Jul 02, 2015 17.36 17.10 17.10 17.10 485,500 -0.46(-2.62%)
Jul 01, 2015 17.68 17.78 17.28 17.56 488,262 -0.02(-0.11%)
Jun 30, 2015 17.98 17.98 17.46 17.58 443,536 -0.21(-1.18%)
Jun 29, 2015 18.35 18.47 17.77 17.79 439,775 -0.60(-3.26%)
Jun 26, 2015 18.71 18.82 18.33 18.39 995,152 -0.22(-1.18%)
Jun 25, 2015 19.25 19.25 18.46 18.61 656,241 -0.51(-2.67%)
Jun 24, 2015 19.31 19.33 19.00 19.12 444,830 -0.22(-1.14%)
Jun 23, 2015 19.01 19.36 18.94 19.34 344,313 +0.33(+1.74%)
Jun 22, 2015 18.94 19.07 18.83 19.01 302,008 +0.21(+1.12%)
Jun 19, 2015 19.00 19.09 18.57 18.80 696,787 -0.19(-1.00%)
Jun 18, 2015 18.89 19.05 18.78 18.99 611,735 +0.16(+0.85%)
Jun 17, 2015 18.99 19.01 18.66 18.83 634,463 -0.08(-0.42%)
Jun 16, 2015 18.06 19.09 18.02 18.91 893,092 +0.78(+4.30%)
Jun 15, 2015 17.89 18.23 17.66 18.13 618,620 +0.03(+0.17%)
Jun 12, 2015 18.37 18.37 17.97 18.10 507,008 -0.31(-1.68%)
Jun 11, 2015 18.41 18.48 18.11 18.41 736,531 +0.10(+0.55%)
Jun 10, 2015 17.80 18.44 17.64 18.31 816,557 +0.69(+3.92%)
Jun 09, 2015 17.45 17.77 17.23 17.62 776,970 +0.19(+1.09%)
Jun 08, 2015 17.67 17.70 17.38 17.43 467,093 -0.23(-1.30%)
Jun 05, 2015 17.53 17.76 17.36 17.66 537,481 +0.04(+0.23%)
Jun 04, 2015 17.44 17.68 17.17 17.62 733,459 +0.08(+0.46%)
Jun 03, 2015 16.81 17.64 16.75 17.54 967,099 +0.71(+4.22%)
Jun 02, 2015 16.54 17.26 16.48 16.83 889,404 +0.20(+1.20%)
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.