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 29, 2013 33.54 33.76 33.24 33.28 0 -0.06(-0.18%)
Nov 27, 2013 33.57 33.73 33.10 33.34 0 -0.17(-0.51%)
Nov 26, 2013 33.35 33.66 32.97 33.51 0 +0.27(+0.81%)
Nov 25, 2013 33.24 33.83 33.05 33.24 249,213 -0.32(-0.95%)
Nov 22, 2013 33.36 33.61 33.20 33.56 0 +0.26(+0.78%)
Nov 21, 2013 33.16 33.72 33.09 33.30 311,188 +0.33(+1.00%)
Nov 20, 2013 33.04 33.47 32.66 32.97 0 -0.02(-0.06%)
Nov 19, 2013 33.69 34.10 32.94 32.99 435,735 -0.58(-1.73%)
Nov 18, 2013 33.70 34.17 33.45 33.57 0 -0.07(-0.21%)
Nov 15, 2013 33.27 33.71 33.22 33.64 0 +0.32(+0.96%)
Nov 14, 2013 33.12 33.40 33.00 33.32 560,019 +0.25(+0.76%)
Nov 13, 2013 32.73 33.09 32.31 33.07 0 +0.22(+0.67%)
Nov 12, 2013 32.21 32.90 32.21 32.85 0 +0.59(+1.83%)
Nov 11, 2013 31.86 32.63 31.86 32.26 0 +0.24(+0.75%)
Nov 08, 2013 31.32 32.21 31.20 32.02 0 +0.66(+2.10%)
Nov 07, 2013 32.51 32.65 30.61 31.36 670,247 -1.27(-3.89%)
Nov 06, 2013 33.66 33.66 32.12 32.63 673,201 -0.92(-2.74%)
Nov 05, 2013 33.04 33.80 32.79 33.55 409,688 +0.23(+0.69%)
Nov 04, 2013 34.38 34.38 32.92 33.32 580,488 +0.05(+0.15%)
Nov 01, 2013 33.15 33.39 32.92 33.27 0 +0.04(+0.12%)
Oct 31, 2013 32.93 33.50 32.87 33.23 0 +0.35(+1.06%)
Oct 30, 2013 33.61 33.74 32.77 32.88 284,130 -0.72(-2.14%)
Oct 29, 2013 33.09 33.61 33.03 33.60 299,786 +0.52(+1.57%)
Oct 28, 2013 32.73 33.09 32.45 33.08 0 +0.29(+0.88%)
Oct 25, 2013 32.92 33.00 32.17 32.79 0 -0.10(-0.30%)
Oct 24, 2013 32.44 32.99 32.21 32.89 398,207 +0.44(+1.36%)
Oct 23, 2013 32.00 32.46 31.67 32.45 298,478 +0.18(+0.56%)
Oct 22, 2013 32.40 32.89 32.16 32.27 625,327 -0.08(-0.25%)
Oct 21, 2013 32.41 32.60 32.13 32.35 787,036 -0.12(-0.37%)
Oct 18, 2013 32.00 32.49 31.72 32.47 681,343 +0.58(+1.82%)
Oct 17, 2013 30.62 31.96 30.56 31.89 950,288 +0.98(+3.17%)
Oct 16, 2013 30.04 30.98 29.86 30.91 771,927 +1.11(+3.72%)
Oct 15, 2013 30.40 30.40 29.77 29.80 335,877 -0.68(-2.23%)
Oct 14, 2013 29.73 30.51 29.73 30.48 458,933 +0.55(+1.84%)
Oct 11, 2013 29.39 30.06 29.36 29.93 0 +0.41(+1.39%)
Oct 10, 2013 29.17 29.82 29.17 29.52 466,092 +0.42(+1.44%)
Oct 09, 2013 29.56 29.67 28.85 29.10 616,414 -0.38(-1.29%)
Oct 08, 2013 29.77 30.00 29.27 29.48 542,722 -0.34(-1.14%)
Oct 07, 2013 29.66 30.19 29.50 29.82 699,810 -0.09(-0.30%)
Oct 04, 2013 28.32 30.49 28.30 29.91 0 -0.27(-0.89%)
Oct 03, 2013 28.75 30.31 28.50 30.18 0 +1.33(+4.61%)
Oct 02, 2013 28.49 28.96 28.29 28.85 447,748 +0.09(+0.31%)
Oct 01, 2013 28.47 28.99 28.32 28.76 662,485 +0.37(+1.30%)
Sep 30, 2013 27.65 28.61 27.64 28.39 0 +0.53(+1.90%)
Sep 27, 2013 28.00 28.61 27.70 27.86 0 -0.28(-1.00%)
Sep 26, 2013 28.00 29.26 27.95 28.14 1,151,914 +0.19(+0.68%)
Sep 25, 2013 26.88 28.05 26.88 27.95 630,156 +1.21(+4.53%)
Sep 24, 2013 26.27 27.00 26.03 26.74 320,593 +0.46(+1.75%)
Sep 23, 2013 26.38 26.59 26.16 26.28 364,213 -0.09(-0.34%)
Sep 20, 2013 26.53 26.78 26.21 26.37 0 -0.14(-0.53%)
Sep 19, 2013 27.00 27.00 26.39 26.51 177,143 -0.40(-1.49%)
Sep 18, 2013 26.69 27.16 26.27 26.91 0 +0.30(+1.13%)
Sep 17, 2013 26.18 26.63 26.02 26.61 0 +0.40(+1.53%)
Sep 16, 2013 26.19 26.44 26.17 26.21 0 +0.05(+0.19%)
Sep 13, 2013 26.32 26.37 25.90 26.16 0 -0.02(-0.08%)
Sep 12, 2013 26.14 26.30 25.99 26.18 0 +0.05(+0.19%)
Sep 11, 2013 25.76 26.14 25.76 26.13 0 +0.21(+0.81%)
Sep 10, 2013 25.45 25.93 25.30 25.92 334,816 +0.60(+2.37%)
Sep 09, 2013 25.13 25.33 25.00 25.32 0 +0.33(+1.32%)
Sep 06, 2013 25.25 25.34 24.72 24.99 0 -0.11(-0.44%)
Sep 05, 2013 25.06 25.28 24.88 25.10 145,875 +0.09(+0.36%)
Sep 04, 2013 24.75 25.12 24.52 25.01 469,009 +0.18(+0.72%)
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.