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, 2017 27.03 27.08 26.81 26.97 239,878 -0.09(-0.33%)
Jul 28, 2017 26.78 27.16 26.78 27.06 488,484 +0.07(+0.26%)
Jul 27, 2017 27.05 27.16 26.76 26.99 618,243 +0.00(+0.00%)
Jul 26, 2017 27.20 27.20 26.95 26.99 697,909 -0.15(-0.55%)
Jul 25, 2017 27.09 27.53 26.97 27.14 1,129,030 +0.15(+0.56%)
Jul 24, 2017 26.85 27.06 26.78 26.99 750,374 +0.12(+0.45%)
Jul 21, 2017 27.14 27.14 26.38 26.87 335,911 -0.16(-0.59%)
Jul 20, 2017 27.01 27.12 26.55 27.03 250,112 +0.04(+0.15%)
Jul 19, 2017 26.78 27.11 26.73 26.99 716,257 +0.28(+1.05%)
Jul 18, 2017 26.65 26.77 26.53 26.71 312,863 -0.07(-0.26%)
Jul 17, 2017 26.74 26.88 26.61 26.78 398,902 +0.14(+0.53%)
Jul 14, 2017 26.21 26.82 26.19 26.64 3,101,173 +0.43(+1.64%)
Jul 13, 2017 25.70 26.21 25.50 26.21 627,210 +0.55(+2.14%)
Jul 12, 2017 25.78 25.97 25.64 25.66 767,681 +0.17(+0.67%)
Jul 11, 2017 25.59 25.67 25.35 25.49 494,952 -0.07(-0.27%)
Jul 10, 2017 25.81 25.86 25.48 25.56 377,390 -0.30(-1.16%)
Jul 07, 2017 25.44 25.90 25.39 25.86 278,923 +0.44(+1.73%)
Jul 06, 2017 25.61 25.93 25.35 25.42 436,303 -0.38(-1.47%)
Jul 05, 2017 25.78 25.97 25.74 25.80 216,078 -0.11(-0.42%)
Jul 03, 2017 26.12 26.15 25.75 25.91 159,937 -0.07(-0.27%)
Jun 30, 2017 26.05 26.24 25.89 25.98 560,260 -0.03(-0.12%)
Jun 29, 2017 26.45 26.45 25.84 26.01 486,475 -0.44(-1.66%)
Jun 28, 2017 26.33 26.54 26.18 26.45 350,335 +0.33(+1.26%)
Jun 27, 2017 26.25 26.29 25.96 26.12 571,351 -0.15(-0.57%)
Jun 26, 2017 26.31 26.36 25.94 26.27 343,212 +0.04(+0.15%)
Jun 23, 2017 26.01 26.50 25.96 26.23 440,226 +0.02(+0.08%)
Jun 22, 2017 25.90 26.22 25.67 26.21 357,858 +0.37(+1.43%)
Jun 21, 2017 26.00 26.10 25.79 25.84 380,951 -0.04(-0.15%)
Jun 20, 2017 26.24 26.24 25.80 25.88 159,289 -0.41(-1.56%)
Jun 19, 2017 26.44 26.86 26.12 26.29 248,691 +0.03(+0.11%)
Jun 16, 2017 26.20 26.31 25.87 26.26 898,636 -0.38(-1.43%)
Jun 15, 2017 26.11 26.72 26.11 26.64 332,020 +0.25(+0.95%)
Jun 14, 2017 26.75 26.98 26.29 26.39 288,625 -0.25(-0.94%)
Jun 13, 2017 26.71 26.92 26.41 26.64 354,106 +0.07(+0.26%)
Jun 12, 2017 26.16 26.57 26.05 26.57 294,825 +0.40(+1.53%)
Jun 09, 2017 26.37 26.66 25.92 26.17 538,433 -0.25(-0.95%)
Jun 08, 2017 26.00 26.48 25.91 26.42 249,227 +0.42(+1.62%)
Jun 07, 2017 26.20 26.21 25.52 26.00 445,155 -0.03(-0.12%)
Jun 06, 2017 26.21 26.27 25.74 26.03 361,183 -0.42(-1.59%)
Jun 05, 2017 26.72 26.81 26.38 26.45 415,039 -0.30(-1.12%)
Jun 02, 2017 26.62 27.00 26.43 26.75 293,842 +0.21(+0.79%)
Jun 01, 2017 26.29 26.57 25.72 26.54 517,952 +0.34(+1.30%)
May 31, 2017 25.84 26.30 25.62 26.20 696,558 +0.47(+1.83%)
May 30, 2017 25.78 25.89 25.63 25.73 434,441 -0.18(-0.69%)
May 26, 2017 25.95 26.03 25.47 25.91 241,736 -0.15(-0.58%)
May 25, 2017 25.65 26.17 25.60 26.06 383,164 +0.21(+0.81%)
May 24, 2017 26.07 26.12 25.79 25.85 411,495 -0.30(-1.15%)
May 23, 2017 25.70 26.52 25.70 26.15 557,845 +0.25(+0.97%)
May 22, 2017 25.83 26.00 25.70 25.90 613,790 +0.13(+0.50%)
May 19, 2017 25.81 26.09 25.64 25.77 656,919 +0.01(+0.04%)
May 18, 2017 26.00 26.18 25.51 25.76 1,174,375 -0.39(-1.49%)
May 17, 2017 26.64 27.48 25.97 26.15 1,593,879 -2.06(-7.30%)
May 16, 2017 27.87 28.43 27.64 28.21 947,628 -0.15(-0.53%)
May 15, 2017 28.08 28.66 28.06 28.36 767,727 +0.32(+1.14%)
May 12, 2017 28.21 28.35 27.84 28.04 339,587 -0.27(-0.95%)
May 11, 2017 28.74 28.74 28.16 28.31 554,318 -0.56(-1.94%)
May 10, 2017 28.79 28.99 28.54 28.87 284,475 +0.10(+0.35%)
May 09, 2017 28.82 28.87 28.57 28.77 177,485 -0.02(-0.07%)
May 08, 2017 28.90 28.99 28.58 28.79 151,037 -0.08(-0.28%)
May 05, 2017 29.10 29.11 28.71 28.87 195,037 -0.10(-0.35%)
May 04, 2017 28.74 29.08 28.37 28.97 231,924 +0.28(+0.98%)
May 03, 2017 28.57 28.72 28.22 28.69 194,301 +0.01(+0.03%)
May 02, 2017 29.10 29.10 28.52 28.68 284,653 -0.29(-1.00%)
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.