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 30, 2015 22.88 23.42 22.71 22.90 447,367 +0.32(+1.42%)
Nov 27, 2015 22.27 22.73 22.27 22.58 132,443 +0.27(+1.21%)
Nov 25, 2015 22.01 22.31 22.31 22.31 156,400 +0.29(+1.32%)
Nov 24, 2015 21.85 22.06 21.42 22.02 251,807 +0.07(+0.32%)
Nov 23, 2015 21.91 22.15 21.90 21.95 214,346 -0.01(-0.05%)
Nov 20, 2015 22.00 22.32 21.89 21.96 278,844 +0.10(+0.46%)
Nov 19, 2015 21.74 21.99 21.74 21.86 220,582 +0.13(+0.60%)
Nov 18, 2015 21.47 21.77 21.27 21.73 177,683 +0.23(+1.07%)
Nov 17, 2015 21.71 21.94 21.50 21.50 199,405 -0.19(-0.88%)
Nov 16, 2015 21.54 21.73 21.42 21.69 210,298 +0.20(+0.93%)
Nov 13, 2015 21.67 22.06 21.46 21.49 196,743 -0.37(-1.69%)
Nov 12, 2015 22.11 22.38 21.83 21.86 214,918 -0.56(-2.50%)
Nov 11, 2015 22.32 22.65 22.24 22.42 315,659 +0.13(+0.58%)
Nov 10, 2015 22.00 22.31 21.87 22.29 355,370 +0.11(+0.50%)
Nov 09, 2015 22.47 22.50 21.98 22.18 210,599 -0.40(-1.77%)
Nov 06, 2015 22.34 22.61 22.18 22.58 254,930 +0.13(+0.58%)
Nov 05, 2015 22.28 23.16 22.21 22.45 524,875 +0.40(+1.81%)
Nov 04, 2015 22.30 22.48 21.97 22.05 375,948 -0.21(-0.94%)
Nov 03, 2015 22.29 22.45 22.10 22.26 433,084 -0.14(-0.62%)
Nov 02, 2015 22.10 22.48 22.02 22.40 261,286 +0.28(+1.27%)
Oct 30, 2015 22.39 22.56 22.12 22.12 209,815 -0.29(-1.27%)
Oct 29, 2015 22.80 22.94 22.36 22.41 277,340 -0.43(-1.90%)
Oct 28, 2015 22.21 22.84 22.04 22.84 380,558 +0.78(+3.54%)
Oct 27, 2015 21.85 22.14 21.73 22.06 306,607 +0.08(+0.36%)
Oct 26, 2015 21.90 22.08 21.71 21.98 566,757 +0.10(+0.46%)
Oct 23, 2015 22.07 22.13 21.68 21.88 289,786 -0.01(-0.05%)
Oct 22, 2015 21.63 22.24 21.63 21.89 257,175 +0.37(+1.72%)
Oct 21, 2015 21.77 21.83 21.40 21.52 236,770 -0.16(-0.74%)
Oct 20, 2015 21.83 21.96 21.52 21.68 192,244 -0.20(-0.91%)
Oct 19, 2015 21.54 22.02 21.54 21.88 169,877 +0.26(+1.20%)
Oct 16, 2015 21.80 21.80 21.50 21.62 214,970 -0.10(-0.46%)
Oct 15, 2015 21.32 21.76 21.22 21.72 210,746 +0.44(+2.07%)
Oct 14, 2015 21.56 21.67 21.23 21.28 273,188 -0.21(-0.98%)
Oct 13, 2015 21.52 21.75 21.46 21.49 385,433 -0.08(-0.37%)
Oct 12, 2015 21.45 21.70 21.41 21.57 202,636 +0.04(+0.19%)
Oct 09, 2015 21.87 22.08 21.28 21.53 357,835 -0.20(-0.92%)
Oct 08, 2015 21.39 21.75 21.36 21.73 375,171 +0.33(+1.54%)
Oct 07, 2015 20.73 21.43 20.73 21.40 415,556 +0.82(+3.98%)
Oct 06, 2015 20.94 21.07 20.49 20.58 357,415 -0.30(-1.44%)
Oct 05, 2015 20.04 20.91 20.04 20.88 470,721 +0.90(+4.50%)
Oct 02, 2015 19.51 19.98 19.39 19.98 296,675 +0.30(+1.50%)
Oct 01, 2015 19.76 19.87 19.32 19.68 451,569 -0.08(-0.38%)
Sep 30, 2015 19.76 19.92 19.65 19.76 399,240 +0.26(+1.33%)
Sep 29, 2015 19.70 19.72 19.31 19.50 355,908 -0.19(-0.96%)
Sep 28, 2015 19.71 19.88 19.60 19.69 341,415 -0.03(-0.15%)
Sep 25, 2015 20.21 20.27 19.69 19.72 404,076 -0.27(-1.33%)
Sep 24, 2015 19.91 20.09 19.73 19.98 280,930 -0.11(-0.52%)
Sep 23, 2015 20.33 20.33 19.95 20.09 240,471 -0.14(-0.69%)
Sep 22, 2015 20.25 20.43 20.07 20.23 303,263 -0.21(-1.03%)
Sep 21, 2015 20.45 20.82 20.28 20.44 251,830 +0.17(+0.84%)
Sep 18, 2015 20.25 20.64 20.22 20.27 511,360 -0.30(-1.46%)
Sep 17, 2015 20.48 20.94 20.48 20.57 318,223 +0.02(+0.10%)
Sep 16, 2015 20.47 20.72 20.41 20.55 266,619 +0.03(+0.15%)
Sep 15, 2015 20.38 20.59 20.15 20.52 370,982 +0.25(+1.23%)
Sep 14, 2015 20.28 20.40 20.10 20.27 249,045 +0.04(+0.20%)
Sep 11, 2015 20.01 20.25 19.86 20.23 430,753 +0.08(+0.40%)
Sep 10, 2015 20.18 20.59 20.06 20.15 615,091 -0.18(-0.89%)
Sep 09, 2015 20.98 21.25 20.29 20.33 678,910 -0.57(-2.73%)
Sep 08, 2015 20.77 20.96 20.53 20.90 236,072 +0.47(+2.30%)
Sep 04, 2015 20.42 20.43 20.43 20.43 267,400 -0.29(-1.40%)
Sep 03, 2015 20.64 20.89 20.42 20.72 253,103 +0.03(+0.14%)
Sep 02, 2015 20.68 20.69 20.21 20.69 400,100 +0.26(+1.27%)
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.