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 (%)
Nov 30, 2017 27.24 27.55 27.10 27.25 762,862 +0.06(+0.22%)
Nov 29, 2017 27.13 27.32 26.99 27.19 345,112 +0.02(+0.07%)
Nov 28, 2017 26.95 27.20 26.65 27.17 394,447 +0.36(+1.34%)
Nov 27, 2017 26.81 26.95 26.62 26.81 306,543 +0.00(+0.00%)
Nov 24, 2017 25.92 26.91 25.92 26.81 267,017 -0.14(-0.52%)
Nov 22, 2017 26.63 27.15 26.50 26.95 610,916 +0.44(+1.66%)
Nov 21, 2017 26.68 26.68 26.36 26.51 367,615 +0.01(+0.04%)
Nov 20, 2017 26.63 26.69 26.35 26.50 261,988 -0.04(-0.15%)
Nov 17, 2017 26.52 26.75 26.30 26.54 856,895 -0.04(-0.15%)
Nov 16, 2017 26.17 26.66 26.14 26.58 658,145 +0.54(+2.07%)
Nov 15, 2017 25.94 26.12 25.76 26.04 355,556 -0.18(-0.69%)
Nov 14, 2017 26.05 26.28 25.98 26.22 191,595 +0.04(+0.15%)
Nov 13, 2017 26.20 26.33 25.97 26.18 315,237 -0.24(-0.91%)
Nov 10, 2017 26.21 26.54 26.16 26.42 651,233 -0.03(-0.11%)
Nov 09, 2017 26.32 26.52 26.02 26.45 486,032 -0.05(-0.19%)
Nov 08, 2017 26.19 26.64 25.95 26.50 862,973 +0.18(+0.68%)
Nov 07, 2017 26.59 26.59 26.02 26.32 443,861 -0.28(-1.05%)
Nov 06, 2017 26.64 26.86 26.37 26.60 428,681 +0.01(+0.04%)
Nov 03, 2017 27.23 27.23 26.25 26.59 852,833 -0.76(-2.78%)
Nov 02, 2017 26.20 28.23 25.52 27.35 1,432,005 +2.70(+10.95%)
Nov 01, 2017 25.39 25.39 24.60 24.65 700,674 -0.51(-2.03%)
Oct 31, 2017 25.09 25.27 24.92 25.16 514,822 +0.21(+0.84%)
Oct 30, 2017 25.13 25.13 24.70 24.95 475,149 -0.13(-0.52%)
Oct 27, 2017 25.00 25.10 24.76 25.08 409,000 +0.07(+0.28%)
Oct 26, 2017 24.95 25.26 24.81 25.01 263,390 +0.04(+0.16%)
Oct 25, 2017 25.15 25.18 24.78 24.97 404,668 -0.15(-0.60%)
Oct 24, 2017 25.06 25.33 24.97 25.12 528,468 +0.06(+0.24%)
Oct 23, 2017 25.40 25.41 24.98 25.06 363,087 -0.37(-1.45%)
Oct 20, 2017 25.31 25.48 25.15 25.43 294,745 +0.34(+1.36%)
Oct 19, 2017 24.83 25.12 24.45 25.09 209,064 +0.08(+0.32%)
Oct 18, 2017 24.78 25.09 24.78 25.01 277,836 +0.26(+1.05%)
Oct 17, 2017 24.81 25.02 24.67 24.75 236,301 -0.13(-0.52%)
Oct 16, 2017 25.05 25.09 24.59 24.88 334,174 -0.06(-0.24%)
Oct 13, 2017 24.78 25.08 24.78 24.94 563,781 +0.24(+0.97%)
Oct 12, 2017 24.67 24.84 24.58 24.70 279,834 +0.01(+0.04%)
Oct 11, 2017 24.85 24.89 24.64 24.69 263,592 -0.19(-0.76%)
Oct 10, 2017 24.99 25.06 24.82 24.88 283,740 +0.09(+0.36%)
Oct 09, 2017 24.75 25.02 24.60 24.79 180,786 +0.04(+0.16%)
Oct 06, 2017 24.84 24.92 24.69 24.75 458,194 -0.14(-0.56%)
Oct 05, 2017 25.15 25.25 24.89 24.89 273,919 -0.19(-0.76%)
Oct 04, 2017 24.92 25.14 24.83 25.08 528,434 +0.15(+0.60%)
Oct 03, 2017 24.84 24.99 24.73 24.93 655,760 +0.19(+0.77%)
Oct 02, 2017 24.73 24.97 24.57 24.74 334,267 +0.10(+0.41%)
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%)
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.