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 (%)
Jul 31, 2018 41.04 41.11 40.50 40.54 997,185 -0.26(-0.64%)
Jul 30, 2018 41.41 41.93 40.50 40.80 3,679,898 -0.52(-1.26%)
Jul 27, 2018 42.85 43.24 40.67 41.32 909,400 -1.29(-3.03%)
Jul 26, 2018 43.28 43.28 42.11 42.61 571,027 -0.85(-1.96%)
Jul 25, 2018 42.78 43.53 42.73 43.46 404,240 +0.84(+1.97%)
Jul 24, 2018 43.71 44.13 42.04 42.62 776,755 -1.03(-2.36%)
Jul 23, 2018 43.44 43.85 43.34 43.65 638,367 +0.09(+0.21%)
Jul 20, 2018 43.85 44.00 43.19 43.56 407,197 -0.14(-0.32%)
Jul 19, 2018 43.51 43.85 43.34 43.70 456,842 +0.10(+0.23%)
Jul 18, 2018 44.00 44.31 43.17 43.60 631,181 -0.42(-0.95%)
Jul 17, 2018 42.65 44.11 42.40 44.02 1,103,251 +2.11(+5.03%)
Jul 16, 2018 42.30 42.74 41.80 41.91 628,606 -0.49(-1.16%)
Jul 13, 2018 41.55 42.55 41.29 42.40 1,464,275 +1.11(+2.69%)
Jul 12, 2018 40.37 41.39 40.09 41.29 917,698 +1.32(+3.30%)
Jul 11, 2018 39.41 40.11 39.12 39.97 1,101,241 +0.04(+0.10%)
Jul 10, 2018 39.95 40.20 39.73 39.93 760,626 -0.12(-0.30%)
Jul 09, 2018 39.91 40.34 39.80 40.05 977,298 +0.33(+0.83%)
Jul 06, 2018 39.74 40.04 39.40 39.72 1,203,758 +0.18(+0.46%)
Jul 05, 2018 38.88 39.75 38.44 39.54 1,753,732 +0.09(+0.23%)
Jul 03, 2018 39.45 39.45 39.45 0 +5.24(+15.32%)
Jul 02, 2018 31.70 34.34 31.66 34.21 2,062,555 +4.26(+14.22%)
Jun 29, 2018 30.09 30.52 29.90 29.95 927,291 -0.05(-0.17%)
Jun 28, 2018 29.25 30.75 29.13 30.00 1,626,937 +0.76(+2.60%)
Jun 27, 2018 29.76 29.95 29.22 29.24 333,707 -0.53(-1.78%)
Jun 26, 2018 29.43 29.82 29.03 29.77 1,182,728 +0.37(+1.26%)
Jun 25, 2018 29.88 29.88 29.11 29.40 911,275 -0.62(-2.07%)
Jun 22, 2018 30.18 30.32 29.89 30.02 719,955 +0.03(+0.10%)
Jun 21, 2018 30.25 30.25 29.68 29.99 904,964 -0.34(-1.12%)
Jun 20, 2018 30.25 30.86 30.03 30.33 790,350 +0.30(+1.00%)
Jun 19, 2018 29.94 30.23 29.24 30.03 1,333,529 -0.12(-0.40%)
Jun 18, 2018 29.91 30.39 29.84 30.15 723,875 +0.13(+0.43%)
Jun 15, 2018 30.42 30.33 30.02 832,394 -0.31(-1.02%)
Jun 14, 2018 30.20 30.53 30.14 30.33 326,671 +0.20(+0.66%)
Jun 13, 2018 30.36 30.73 30.11 30.13 377,041 -0.24(-0.79%)
Jun 12, 2018 30.29 30.57 30.13 30.37 431,641 +0.10(+0.33%)
Jun 11, 2018 30.31 30.73 30.14 30.27 444,883 -0.09(-0.30%)
Jun 08, 2018 29.72 30.43 29.64 30.36 472,820 +0.50(+1.67%)
Jun 07, 2018 30.27 30.27 29.62 29.86 358,583 -0.29(-0.96%)
Jun 06, 2018 30.17 29.78 30.15 690,115 +0.35(+1.17%)
Jun 05, 2018 29.80 29.98 29.66 29.80 498,796 +0.07(+0.24%)
Jun 04, 2018 29.47 29.77 29.18 29.73 678,652 +0.45(+1.54%)
Jun 01, 2018 29.53 29.77 29.25 29.28 473,223 -0.01(-0.03%)
May 31, 2018 29.46 29.82 29.22 29.29 484,334 -0.23(-0.78%)
May 30, 2018 28.85 29.56 28.85 29.52 396,650 +0.76(+2.64%)
May 29, 2018 28.37 29.07 27.07 28.76 444,390 +0.18(+0.63%)
May 25, 2018 28.58 28.58 28.58 0 -0.26(-0.90%)
May 24, 2018 28.75 29.02 28.39 28.84 421,291 +0.16(+0.56%)
May 23, 2018 28.06 28.72 27.87 28.68 906,265 +0.32(+1.13%)
May 22, 2018 28.74 28.94 28.21 28.36 683,950 -0.28(-0.98%)
May 21, 2018 28.14 28.70 28.14 28.64 686,316 +0.65(+2.32%)
May 18, 2018 27.66 28.24 27.50 27.99 941,247 +0.49(+1.78%)
May 17, 2018 25.66 28.60 25.49 27.50 1,799,581 -0.06(-0.22%)
May 16, 2018 27.50 27.76 27.22 27.56 845,270 +0.18(+0.66%)
May 15, 2018 27.09 27.45 27.04 27.38 404,706 +0.17(+0.62%)
May 14, 2018 27.35 27.46 27.02 27.21 761,272 -0.04(-0.15%)
May 11, 2018 27.33 27.33 26.79 27.25 724,363 +0.08(+0.29%)
May 10, 2018 26.76 28.00 26.69 27.17 1,827,268 +0.43(+1.61%)
May 09, 2018 26.78 26.95 26.62 26.74 579,036 +0.13(+0.49%)
May 08, 2018 26.77 26.98 26.49 26.61 584,050 -0.05(-0.19%)
May 07, 2018 26.38 26.87 26.17 26.66 351,157 +0.42(+1.60%)
May 04, 2018 25.45 26.45 24.81 26.24 433,052 +0.69(+2.70%)
May 03, 2018 25.75 26.08 25.27 25.55 582,490 -0.37(-1.43%)
May 02, 2018 26.20 26.71 25.89 25.92 684,954 -0.25(-0.96%)
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.