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, 2016 25.77 26.09 25.66 25.99 403,721 +0.16(+0.62%)
Aug 30, 2016 25.91 26.10 25.65 25.83 248,688 +0.00(+0.00%)
Aug 29, 2016 25.72 26.09 25.72 25.83 240,114 +0.08(+0.31%)
Aug 26, 2016 25.82 26.01 25.47 25.75 300,059 +0.02(+0.08%)
Aug 25, 2016 25.48 25.87 25.48 25.73 318,882 +0.15(+0.59%)
Aug 24, 2016 25.52 25.86 25.44 25.58 435,089 -0.04(-0.16%)
Aug 23, 2016 25.56 25.84 25.44 25.62 665,503 +0.09(+0.35%)
Aug 22, 2016 25.30 25.70 25.29 25.53 247,517 +0.06(+0.24%)
Aug 19, 2016 25.12 25.58 24.73 25.47 350,523 +0.23(+0.91%)
Aug 18, 2016 25.23 25.32 25.05 25.24 231,398 +0.00(+0.00%)
Aug 17, 2016 25.17 25.25 24.95 25.24 253,901 +0.09(+0.36%)
Aug 16, 2016 25.33 25.34 25.07 25.15 475,551 -0.18(-0.71%)
Aug 15, 2016 25.17 25.41 25.03 25.33 250,935 +0.13(+0.52%)
Aug 12, 2016 25.05 25.33 24.97 25.20 219,414 +0.17(+0.68%)
Aug 11, 2016 25.02 25.20 25.01 25.03 231,315 +0.02(+0.08%)
Aug 10, 2016 25.00 25.10 24.80 25.01 289,438 -0.05(-0.20%)
Aug 09, 2016 25.09 25.23 24.01 25.06 347,852 +0.06(+0.24%)
Aug 08, 2016 25.05 25.21 24.94 25.00 488,957 -0.12(-0.48%)
Aug 05, 2016 24.50 26.14 24.45 25.12 2,060,563 +2.02(+8.74%)
Aug 04, 2016 22.91 23.30 22.91 23.10 350,320 +0.10(+0.43%)
Aug 03, 2016 22.87 23.21 22.87 23.00 940,952 +0.02(+0.09%)
Aug 02, 2016 23.10 23.20 22.95 22.98 306,276 -0.22(-0.95%)
Aug 01, 2016 22.88 23.20 22.77 23.20 363,661 +0.25(+1.09%)
Jul 29, 2016 22.98 23.18 22.74 22.95 635,982 +0.00(+0.00%)
Jul 28, 2016 23.08 23.08 22.82 22.95 153,217 -0.13(-0.56%)
Jul 27, 2016 23.12 23.21 22.88 23.08 577,549 +0.00(+0.00%)
Jul 26, 2016 23.05 23.33 22.95 23.08 389,229 -0.03(-0.13%)
Jul 25, 2016 23.03 23.25 22.89 23.11 445,263 +0.07(+0.30%)
Jul 22, 2016 22.60 23.10 22.60 23.04 254,648 +0.39(+1.72%)
Jul 21, 2016 23.01 23.10 22.11 22.65 424,071 -0.46(-1.99%)
Jul 20, 2016 22.78 23.22 22.67 23.11 945,700 +0.37(+1.63%)
Jul 19, 2016 22.63 22.80 22.53 22.74 173,551 +0.00(+0.00%)
Jul 18, 2016 22.58 22.93 22.58 22.74 149,050 +0.08(+0.35%)
Jul 15, 2016 22.93 22.93 22.43 22.66 230,916 -0.11(-0.48%)
Jul 14, 2016 22.80 22.94 22.49 22.77 176,946 +0.13(+0.57%)
Jul 13, 2016 22.78 23.00 22.62 22.64 210,781 -0.11(-0.48%)
Jul 12, 2016 22.39 22.95 22.33 22.75 326,552 +0.58(+2.62%)
Jul 11, 2016 22.24 22.38 22.03 22.17 381,313 +0.10(+0.45%)
Jul 08, 2016 21.96 22.20 21.70 22.07 399,932 +0.37(+1.71%)
Jul 07, 2016 21.79 21.94 21.60 21.70 266,051 -0.20(-0.91%)
Jul 05, 2016 22.06 22.17 21.84 21.90 182,304 -0.21(-0.95%)
Jul 01, 2016 21.94 22.11 22.11 22.11 332,400 +0.12(+0.55%)
Jun 30, 2016 21.40 22.02 21.05 21.99 406,105 +0.67(+3.14%)
Jun 29, 2016 21.01 21.36 20.77 21.32 308,416 +0.62(+3.00%)
Jun 28, 2016 20.59 20.91 20.59 20.70 322,945 +0.13(+0.63%)
Jun 27, 2016 21.32 21.32 20.47 20.57 374,563 -1.01(-4.68%)
Jun 24, 2016 21.71 22.04 21.45 21.58 1,513,578 -1.17(-5.14%)
Jun 23, 2016 22.24 22.76 22.10 22.75 388,723 +0.68(+3.08%)
Jun 22, 2016 21.99 22.29 21.95 22.07 287,333 +0.14(+0.64%)
Jun 21, 2016 21.92 22.08 21.81 21.93 335,210 -0.05(-0.23%)
Jun 20, 2016 21.87 22.05 21.64 21.98 281,151 +0.37(+1.71%)
Jun 17, 2016 21.72 21.76 21.20 21.61 613,807 -0.04(-0.18%)
Jun 16, 2016 21.43 21.72 21.10 21.65 218,752 +0.11(+0.51%)
Jun 15, 2016 21.61 21.66 21.46 21.54 212,278 +0.05(+0.23%)
Jun 14, 2016 21.31 21.55 21.20 21.49 228,803 +0.10(+0.47%)
Jun 13, 2016 21.76 22.00 21.39 21.39 369,407 -0.49(-2.24%)
Jun 10, 2016 21.86 22.15 21.61 21.88 450,056 -0.27(-1.22%)
Jun 09, 2016 22.11 22.30 21.93 22.15 270,583 -0.01(-0.05%)
Jun 08, 2016 22.04 22.22 21.86 22.16 267,677 +0.20(+0.91%)
Jun 07, 2016 22.00 22.10 21.78 21.96 217,931 +0.02(+0.09%)
Jun 06, 2016 21.32 22.02 21.32 21.94 381,591 +0.36(+1.67%)
Jun 03, 2016 21.75 21.77 21.30 21.58 346,278 -0.19(-0.87%)
Jun 02, 2016 21.37 21.77 21.37 21.77 395,688 +0.25(+1.16%)
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.