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 (%)
Sep 29, 2017 24.74 24.83 24.60 24.64 1,078,569 -0.19(-0.77%)
Sep 28, 2017 24.83 25.02 24.57 24.83 411,403 -0.02(-0.08%)
Sep 27, 2017 24.57 24.93 24.31 24.85 398,488 +0.37(+1.51%)
Sep 26, 2017 24.39 24.60 24.27 24.48 247,586 +0.18(+0.74%)
Sep 25, 2017 24.29 24.38 24.01 24.30 309,215 -0.04(-0.16%)
Sep 22, 2017 23.91 24.36 23.87 24.34 270,803 +0.41(+1.71%)
Sep 21, 2017 23.84 24.29 23.67 23.93 505,800 +0.07(+0.29%)
Sep 20, 2017 23.76 24.00 23.65 23.86 282,187 +0.06(+0.25%)
Sep 19, 2017 23.97 24.03 23.73 23.80 258,085 -0.17(-0.71%)
Sep 18, 2017 23.59 24.12 23.50 23.97 339,534 +0.48(+2.04%)
Sep 15, 2017 23.50 23.68 23.32 23.49 1,381,857 -0.14(-0.59%)
Sep 14, 2017 23.58 23.66 23.46 23.63 257,880 +0.04(+0.17%)
Sep 13, 2017 23.78 23.88 23.55 23.59 473,768 -0.30(-1.26%)
Sep 12, 2017 23.68 23.98 23.65 23.89 290,253 +0.28(+1.19%)
Sep 11, 2017 23.62 23.77 23.48 23.61 383,722 +0.19(+0.81%)
Sep 08, 2017 23.44 23.55 23.20 23.42 212,313 -0.08(-0.34%)
Sep 07, 2017 23.50 23.65 23.36 23.50 357,009 +0.00(+0.02%)
Sep 06, 2017 23.56 23.58 23.33 23.50 563,892 +0.05(+0.19%)
Sep 05, 2017 23.44 23.74 23.35 23.45 798,837 -0.05(-0.21%)
Sep 01, 2017 23.38 23.52 23.29 23.50 433,037 +0.21(+0.90%)
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%)
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.