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 (%)
Jun 30, 2015 17.98 17.98 17.46 17.58 443,536 -0.21(-1.18%)
Jun 29, 2015 18.35 18.47 17.77 17.79 439,775 -0.60(-3.26%)
Jun 26, 2015 18.71 18.82 18.33 18.39 995,152 -0.22(-1.18%)
Jun 25, 2015 19.25 19.25 18.46 18.61 656,241 -0.51(-2.67%)
Jun 24, 2015 19.31 19.33 19.00 19.12 444,830 -0.22(-1.14%)
Jun 23, 2015 19.01 19.36 18.94 19.34 344,313 +0.33(+1.74%)
Jun 22, 2015 18.94 19.07 18.83 19.01 302,008 +0.21(+1.12%)
Jun 19, 2015 19.00 19.09 18.57 18.80 696,787 -0.19(-1.00%)
Jun 18, 2015 18.89 19.05 18.78 18.99 611,735 +0.16(+0.85%)
Jun 17, 2015 18.99 19.01 18.66 18.83 634,463 -0.08(-0.42%)
Jun 16, 2015 18.06 19.09 18.02 18.91 893,092 +0.78(+4.30%)
Jun 15, 2015 17.89 18.23 17.66 18.13 618,620 +0.03(+0.17%)
Jun 12, 2015 18.37 18.37 17.97 18.10 507,008 -0.31(-1.68%)
Jun 11, 2015 18.41 18.48 18.11 18.41 736,531 +0.10(+0.55%)
Jun 10, 2015 17.80 18.44 17.64 18.31 816,557 +0.69(+3.92%)
Jun 09, 2015 17.45 17.77 17.23 17.62 776,970 +0.19(+1.09%)
Jun 08, 2015 17.67 17.70 17.38 17.43 467,093 -0.23(-1.30%)
Jun 05, 2015 17.53 17.76 17.36 17.66 537,481 +0.04(+0.23%)
Jun 04, 2015 17.44 17.68 17.17 17.62 733,459 +0.08(+0.46%)
Jun 03, 2015 16.81 17.64 16.75 17.54 967,099 +0.71(+4.22%)
Jun 02, 2015 16.54 17.26 16.48 16.83 889,404 +0.20(+1.20%)
Jun 01, 2015 16.73 16.80 16.28 16.63 972,378 +0.06(+0.36%)
May 29, 2015 16.13 16.81 15.97 16.57 860,144 +0.40(+2.47%)
May 28, 2015 16.64 16.64 16.05 16.17 960,468 -0.08(-0.49%)
May 27, 2015 16.00 16.28 15.98 16.25 599,822 +0.21(+1.31%)
May 26, 2015 16.96 17.04 15.78 16.04 676,926 -0.96(-5.65%)
May 22, 2015 16.23 17.00 17.00 17.00 1,246,600 +0.42(+2.53%)
May 21, 2015 16.13 16.92 16.02 16.58 1,304,737 -0.91(-5.20%)
May 20, 2015 17.43 17.60 17.21 17.49 277,449 +0.10(+0.58%)
May 19, 2015 17.35 17.59 17.11 17.39 347,410 +0.02(+0.12%)
May 18, 2015 17.05 17.45 17.05 17.37 485,741 +0.27(+1.58%)
May 15, 2015 17.17 17.25 17.00 17.10 216,611 -0.10(-0.58%)
May 14, 2015 17.14 17.37 17.05 17.20 267,674 +0.15(+0.88%)
May 13, 2015 17.16 17.29 16.96 17.05 234,840 -0.10(-0.58%)
May 12, 2015 17.26 17.36 16.75 17.15 283,004 -0.21(-1.18%)
May 11, 2015 17.35 17.70 17.34 17.36 275,702 -0.02(-0.14%)
May 08, 2015 17.61 17.61 17.31 17.38 202,767 -0.02(-0.11%)
May 07, 2015 17.41 17.58 17.23 17.40 181,797 -0.09(-0.51%)
May 06, 2015 17.58 17.58 17.20 17.49 297,177 +0.03(+0.17%)
May 05, 2015 17.31 17.47 17.13 17.46 485,478 +0.10(+0.58%)
May 04, 2015 17.42 17.66 17.32 17.36 277,695 -0.01(-0.06%)
May 01, 2015 17.51 17.61 17.00 17.37 607,009 -0.09(-0.52%)
Apr 30, 2015 17.99 18.31 17.42 17.46 482,343 -0.72(-3.96%)
Apr 29, 2015 18.35 18.55 18.17 18.18 292,407 -0.34(-1.84%)
Apr 28, 2015 18.24 18.54 18.09 18.52 485,750 +0.34(+1.87%)
Apr 27, 2015 18.36 18.53 18.05 18.18 481,953 -0.15(-0.82%)
Apr 24, 2015 18.48 18.51 18.19 18.33 339,318 -0.08(-0.43%)
Apr 23, 2015 18.18 18.51 18.04 18.41 537,974 +0.11(+0.60%)
Apr 22, 2015 18.35 18.37 17.95 18.30 232,252 -0.07(-0.38%)
Apr 21, 2015 18.69 18.80 18.27 18.37 235,259 -0.19(-1.02%)
Apr 20, 2015 18.38 18.78 18.38 18.56 197,962 +0.30(+1.64%)
Apr 17, 2015 18.83 18.94 18.25 18.26 265,186 -0.79(-4.15%)
Apr 16, 2015 19.15 19.25 18.81 19.05 221,539 -0.14(-0.73%)
Apr 15, 2015 19.35 19.46 19.16 19.19 521,611 -0.08(-0.42%)
Apr 14, 2015 19.13 19.46 18.95 19.27 433,427 +0.20(+1.05%)
Apr 13, 2015 19.06 19.40 19.03 19.07 351,194 +0.02(+0.10%)
Apr 10, 2015 18.84 19.30 18.64 19.05 251,249 +0.33(+1.76%)
Apr 09, 2015 18.86 19.05 18.43 18.72 203,791 -0.19(-1.00%)
Apr 08, 2015 18.85 19.09 18.68 18.91 196,082 +0.08(+0.42%)
Apr 07, 2015 19.08 19.28 18.82 18.83 262,870 -0.25(-1.31%)
Apr 06, 2015 18.38 19.09 18.38 19.08 311,968 +0.46(+2.47%)
Apr 02, 2015 18.16 18.62 18.62 18.62 279,500 +0.34(+1.86%)
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.