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 28, 2014 19.31 19.50 18.99 19.03 214,072 -0.26(-1.35%)
Nov 26, 2014 19.50 19.29 19.29 19.29 208,800 -0.20(-1.03%)
Nov 25, 2014 19.47 19.71 19.37 19.49 387,474 +0.06(+0.31%)
Nov 24, 2014 19.02 19.43 19.00 19.43 371,206 +0.41(+2.13%)
Nov 21, 2014 19.09 19.10 18.79 19.02 507,701 +0.25(+1.33%)
Nov 20, 2014 18.37 18.85 18.28 18.77 365,795 +0.34(+1.84%)
Nov 19, 2014 18.41 18.53 18.06 18.43 596,242 -0.04(-0.19%)
Nov 18, 2014 18.19 18.60 18.19 18.47 447,650 +0.30(+1.65%)
Nov 17, 2014 18.52 18.63 18.10 18.17 358,564 -0.39(-2.13%)
Nov 14, 2014 18.59 18.70 18.32 18.57 440,352 +0.04(+0.19%)
Nov 13, 2014 19.30 19.30 18.09 18.53 893,864 -0.79(-4.09%)
Nov 12, 2014 19.05 19.34 18.89 19.32 318,948 +0.14(+0.73%)
Nov 11, 2014 19.17 19.34 19.03 19.18 258,577 -0.03(-0.16%)
Nov 10, 2014 19.10 19.27 18.94 19.21 288,588 +0.15(+0.79%)
Nov 07, 2014 19.34 19.42 18.85 19.06 477,271 -0.32(-1.65%)
Nov 06, 2014 19.07 19.42 18.91 19.38 647,630 +0.39(+2.05%)
Nov 05, 2014 18.03 19.02 17.66 18.99 996,108 +1.15(+6.45%)
Nov 04, 2014 18.63 18.96 17.33 17.84 1,465,753 -0.85(-4.55%)
Nov 03, 2014 18.92 19.07 18.37 18.69 777,279 -0.15(-0.80%)
Oct 31, 2014 18.79 19.06 18.50 18.84 649,414 +0.49(+2.67%)
Oct 30, 2014 17.85 18.39 17.70 18.35 473,923 +0.42(+2.34%)
Oct 29, 2014 18.15 18.15 17.55 17.93 445,034 -0.17(-0.94%)
Oct 28, 2014 17.16 18.10 17.00 18.10 423,877 +0.99(+5.79%)
Oct 27, 2014 16.81 17.15 16.86 17.11 228,680 +0.25(+1.48%)
Oct 24, 2014 16.98 17.08 16.80 16.86 231,491 -0.12(-0.71%)
Oct 23, 2014 16.69 17.17 16.69 16.98 386,735 +0.46(+2.78%)
Oct 22, 2014 16.96 17.04 16.50 16.52 302,226 -0.35(-2.07%)
Oct 21, 2014 16.88 17.14 16.76 16.87 432,922 +0.13(+0.78%)
Oct 20, 2014 16.59 16.83 16.52 16.74 354,599 +0.04(+0.24%)
Oct 17, 2014 17.15 17.20 16.60 16.70 298,115 -0.19(-1.12%)
Oct 16, 2014 16.65 16.85 16.65 16.89 491,447 -0.04(-0.27%)
Oct 15, 2014 16.42 17.08 16.36 16.93 645,159 +0.25(+1.53%)
Oct 14, 2014 16.24 16.75 16.16 16.68 489,061 +0.60(+3.73%)
Oct 13, 2014 16.31 16.51 16.04 16.08 464,957 -0.30(-1.83%)
Oct 10, 2014 16.63 17.07 16.33 16.38 589,249 -0.35(-2.09%)
Oct 09, 2014 17.22 17.39 16.71 16.73 592,618 -0.55(-3.18%)
Oct 08, 2014 16.58 17.31 16.52 17.28 420,030 +0.72(+4.35%)
Oct 07, 2014 16.62 16.67 16.31 16.56 822,758 -0.18(-1.05%)
Oct 06, 2014 17.11 17.25 16.72 16.73 304,062 -0.32(-1.88%)
Oct 03, 2014 17.04 17.27 16.98 17.05 363,675 +0.25(+1.46%)
Oct 02, 2014 16.23 16.88 16.23 16.81 458,052 +0.55(+3.41%)
Oct 01, 2014 16.56 16.56 16.20 16.25 675,938 -0.30(-1.78%)
Sep 30, 2014 16.97 17.06 16.53 16.55 836,525 -0.45(-2.68%)
Sep 29, 2014 16.89 17.20 16.80 17.00 518,882 -0.13(-0.76%)
Sep 26, 2014 17.25 17.80 17.01 17.14 409,501 -0.07(-0.44%)
Sep 25, 2014 17.60 17.66 17.11 17.21 491,333 -0.48(-2.71%)
Sep 24, 2014 17.61 17.79 17.34 17.69 580,316 +0.11(+0.63%)
Sep 23, 2014 17.56 17.70 17.45 17.58 694,032 -0.03(-0.17%)
Sep 22, 2014 17.97 18.00 17.34 17.61 907,992 -0.48(-2.65%)
Sep 19, 2014 18.24 18.29 17.95 18.09 791,528 -0.12(-0.66%)
Sep 18, 2014 18.30 18.34 18.05 18.21 441,739 +0.01(+0.05%)
Sep 17, 2014 18.22 18.43 18.05 18.20 367,159 -0.05(-0.27%)
Sep 16, 2014 18.16 18.34 18.03 18.25 568,824 -0.01(-0.05%)
Sep 15, 2014 18.60 18.60 17.88 18.26 643,792 -0.37(-1.99%)
Sep 12, 2014 18.69 18.83 18.42 18.63 696,733 -0.03(-0.16%)
Sep 11, 2014 18.47 18.67 18.37 18.66 401,280 +0.02(+0.13%)
Sep 10, 2014 18.26 18.65 18.26 18.64 344,913 +0.38(+2.05%)
Sep 09, 2014 18.43 18.64 18.16 18.26 397,272 -0.22(-1.19%)
Sep 08, 2014 18.75 18.82 18.31 18.48 351,275 -0.20(-1.10%)
Sep 05, 2014 18.95 18.97 18.64 18.68 326,270 -0.34(-1.76%)
Sep 04, 2014 19.13 19.50 18.89 19.02 441,404 -0.09(-0.44%)
Sep 03, 2014 19.19 19.32 19.03 19.11 631,672 +0.02(+0.08%)
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.