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 28, 2018 48.70 49.70 48.44 49.41 625,400 +0.48(+0.98%)
Sep 27, 2018 49.17 49.82 48.76 48.93 789,541 -0.15(-0.31%)
Sep 26, 2018 50.94 50.94 48.95 49.08 861,715 -1.65(-3.25%)
Sep 25, 2018 51.08 51.25 50.32 50.73 542,508 -0.32(-0.63%)
Sep 24, 2018 50.66 51.51 50.66 51.05 758,184 +0.15(+0.29%)
Sep 21, 2018 50.35 50.98 49.79 50.90 1,960,500 +0.63(+1.25%)
Sep 20, 2018 48.65 50.71 48.48 50.27 3,071,840 +2.08(+4.32%)
Sep 19, 2018 48.60 48.67 47.54 48.19 1,421,582 -0.28(-0.58%)
Sep 18, 2018 48.11 48.82 48.10 48.47 964,946 +0.30(+0.62%)
Sep 17, 2018 48.46 49.14 47.53 48.17 1,188,743 -0.36(-0.74%)
Sep 14, 2018 47.76 49.40 47.65 48.53 1,138,400 +0.86(+1.80%)
Sep 13, 2018 46.79 47.72 46.71 47.67 568,000 +1.26(+2.71%)
Sep 12, 2018 45.58 46.48 45.30 46.41 338,173 +0.69(+1.51%)
Sep 11, 2018 45.68 46.22 45.53 45.72 311,716 -0.19(-0.41%)
Sep 10, 2018 45.45 46.10 45.23 45.91 366,137 +0.69(+1.53%)
Sep 07, 2018 45.11 45.93 44.75 45.22 309,500 -0.14(-0.31%)
Sep 06, 2018 45.44 45.80 44.77 45.36 314,353 -0.14(-0.31%)
Sep 05, 2018 46.05 46.05 44.29 45.50 508,748 -0.55(-1.19%)
Sep 04, 2018 45.46 46.39 45.41 46.05 608,617 +0.36(+0.79%)
Aug 31, 2018 45.69 45.69 45.69 0 +0.20(+0.44%)
Aug 30, 2018 45.40 45.83 44.70 45.49 542,329 -0.09(-0.20%)
Aug 29, 2018 45.43 45.77 45.08 45.58 724,747 +0.31(+0.68%)
Aug 28, 2018 45.68 45.70 42.50 45.27 565,056 -0.32(-0.70%)
Aug 27, 2018 45.56 45.81 45.16 45.59 423,795 +0.17(+0.37%)
Aug 24, 2018 45.28 45.90 45.22 45.42 331,100 +0.16(+0.35%)
Aug 23, 2018 45.49 46.07 45.22 45.26 483,947 -0.22(-0.48%)
Aug 22, 2018 44.84 45.70 44.84 45.48 561,842 +0.38(+0.84%)
Aug 21, 2018 44.56 45.11 44.29 45.10 747,709 +0.54(+1.21%)
Aug 20, 2018 44.42 44.77 44.24 44.56 534,721 +0.23(+0.52%)
Aug 17, 2018 44.18 44.45 43.48 44.33 723,300 +0.16(+0.36%)
Aug 16, 2018 44.21 44.32 43.55 44.17 586,384 +0.12(+0.27%)
Aug 15, 2018 43.69 44.14 42.63 44.05 638,629 +0.00(+0.00%)
Aug 14, 2018 43.31 44.07 43.31 44.05 495,398 +0.87(+2.01%)
Aug 13, 2018 43.98 44.69 42.85 43.18 657,486 -0.99(-2.24%)
Aug 10, 2018 43.66 45.72 43.00 44.17 1,494,000 +0.82(+1.89%)
Aug 09, 2018 42.76 43.86 42.76 43.35 643,220 +0.55(+1.29%)
Aug 08, 2018 41.93 42.95 41.86 42.80 427,249 +1.00(+2.39%)
Aug 07, 2018 41.88 41.90 41.32 41.80 814,066 +0.12(+0.29%)
Aug 06, 2018 40.45 41.73 40.36 41.68 539,603 +1.05(+2.58%)
Aug 03, 2018 40.54 40.99 40.27 40.63 1,311,900 +0.20(+0.49%)
Aug 02, 2018 40.28 40.95 39.82 40.43 716,937 -0.04(-0.10%)
Aug 01, 2018 40.53 40.96 40.10 40.47 1,078,122 -0.07(-0.17%)
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%)
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.