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 29, 2016 18.06 18.71 18.06 18.70 619,357 +0.74(+4.12%)
Jan 28, 2016 18.13 18.17 17.79 17.96 238,803 -0.03(-0.17%)
Jan 27, 2016 18.53 18.64 17.91 17.99 270,448 -0.59(-3.18%)
Jan 26, 2016 18.34 18.66 18.19 18.58 446,728 +0.30(+1.64%)
Jan 25, 2016 18.47 18.58 18.23 18.28 479,081 -0.30(-1.61%)
Jan 22, 2016 18.39 18.62 18.25 18.58 255,795 +0.47(+2.60%)
Jan 21, 2016 18.18 18.96 17.99 18.11 312,347 +0.03(+0.17%)
Jan 20, 2016 17.95 18.30 17.32 18.08 434,143 -0.11(-0.60%)
Jan 19, 2016 18.57 18.57 17.97 18.19 359,740 -0.19(-1.03%)
Jan 15, 2016 18.46 18.38 18.38 18.38 559,600 -0.47(-2.49%)
Jan 14, 2016 18.49 19.79 18.27 18.85 551,366 +0.50(+2.72%)
Jan 13, 2016 19.13 19.21 18.17 18.35 550,680 -0.76(-3.98%)
Jan 12, 2016 18.97 19.23 18.72 19.11 502,530 +0.25(+1.33%)
Jan 11, 2016 18.98 19.25 18.62 18.86 454,604 -0.03(-0.16%)
Jan 08, 2016 19.06 19.31 18.67 18.89 894,103 -0.10(-0.53%)
Jan 07, 2016 19.32 19.61 18.96 18.99 587,289 -0.69(-3.51%)
Jan 06, 2016 19.64 19.92 19.63 19.68 384,733 -0.30(-1.50%)
Jan 05, 2016 20.24 20.34 19.82 19.98 377,440 -0.12(-0.60%)
Jan 04, 2016 20.51 20.71 19.99 20.10 441,716 -0.82(-3.92%)
Dec 31, 2015 21.39 20.92 20.92 20.92 271,500 -0.54(-2.52%)
Dec 30, 2015 21.72 21.78 21.45 21.46 133,806 -0.27(-1.24%)
Dec 29, 2015 21.55 21.78 21.48 21.73 142,300 +0.27(+1.26%)
Dec 28, 2015 21.35 21.47 21.18 21.46 227,968 +0.03(+0.14%)
Dec 24, 2015 21.23 21.43 21.43 21.43 77,100 +0.22(+1.04%)
Dec 23, 2015 21.06 21.26 20.97 21.21 211,268 +0.24(+1.14%)
Dec 22, 2015 20.89 20.98 20.60 20.97 260,236 +0.15(+0.72%)
Dec 21, 2015 20.98 21.18 20.44 20.82 392,680 -0.13(-0.62%)
Dec 18, 2015 21.80 21.92 20.86 20.95 1,044,851 -0.92(-4.21%)
Dec 17, 2015 22.50 22.50 21.87 21.87 325,255 -0.48(-2.15%)
Dec 16, 2015 22.11 22.38 21.78 22.35 320,370 +0.43(+1.96%)
Dec 15, 2015 21.72 22.00 21.59 21.92 295,629 +0.36(+1.67%)
Dec 14, 2015 21.63 21.88 21.46 21.56 341,000 -0.04(-0.19%)
Dec 11, 2015 22.00 22.21 21.55 21.60 317,658 -0.77(-3.44%)
Dec 10, 2015 22.25 22.57 22.14 22.37 368,149 +0.14(+0.63%)
Dec 09, 2015 22.48 22.58 22.12 22.23 322,435 -0.27(-1.20%)
Dec 08, 2015 22.47 22.55 22.17 22.50 243,542 -0.15(-0.66%)
Dec 07, 2015 22.70 22.91 22.48 22.65 441,808 -0.06(-0.26%)
Dec 04, 2015 22.37 22.88 22.32 22.71 382,966 +0.30(+1.34%)
Dec 03, 2015 22.83 23.06 22.28 22.41 367,967 -0.39(-1.71%)
Dec 02, 2015 22.81 22.97 22.64 22.80 224,504 -0.03(-0.13%)
Dec 01, 2015 22.97 23.15 22.78 22.83 742,798 -0.07(-0.31%)
Nov 30, 2015 22.88 23.42 22.71 22.90 447,367 +0.32(+1.42%)
Nov 27, 2015 22.27 22.73 22.27 22.58 132,443 +0.27(+1.21%)
Nov 25, 2015 22.01 22.31 22.31 22.31 156,400 +0.29(+1.32%)
Nov 24, 2015 21.85 22.06 21.42 22.02 251,807 +0.07(+0.32%)
Nov 23, 2015 21.91 22.15 21.90 21.95 214,346 -0.01(-0.05%)
Nov 20, 2015 22.00 22.32 21.89 21.96 278,844 +0.10(+0.46%)
Nov 19, 2015 21.74 21.99 21.74 21.86 220,582 +0.13(+0.60%)
Nov 18, 2015 21.47 21.77 21.27 21.73 177,683 +0.23(+1.07%)
Nov 17, 2015 21.71 21.94 21.50 21.50 199,405 -0.19(-0.88%)
Nov 16, 2015 21.54 21.73 21.42 21.69 210,298 +0.20(+0.93%)
Nov 13, 2015 21.67 22.06 21.46 21.49 196,743 -0.37(-1.69%)
Nov 12, 2015 22.11 22.38 21.83 21.86 214,918 -0.56(-2.50%)
Nov 11, 2015 22.32 22.65 22.24 22.42 315,659 +0.13(+0.58%)
Nov 10, 2015 22.00 22.31 21.87 22.29 355,370 +0.11(+0.50%)
Nov 09, 2015 22.47 22.50 21.98 22.18 210,599 -0.40(-1.77%)
Nov 06, 2015 22.34 22.61 22.18 22.58 254,930 +0.13(+0.58%)
Nov 05, 2015 22.28 23.16 22.21 22.45 524,875 +0.40(+1.81%)
Nov 04, 2015 22.30 22.48 21.97 22.05 375,948 -0.21(-0.94%)
Nov 03, 2015 22.29 22.45 22.10 22.26 433,084 -0.14(-0.62%)
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.