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 (%)
May 31, 2016 21.52 21.74 21.07 21.18 589,639 -0.20(-0.94%)
May 27, 2016 21.09 21.38 21.38 21.38 537,300 +0.25(+1.18%)
May 26, 2016 21.28 21.44 21.13 21.13 362,382 -0.05(-0.24%)
May 25, 2016 21.24 21.59 21.18 21.18 374,365 -0.06(-0.28%)
May 24, 2016 20.01 21.45 19.92 21.24 856,824 +1.50(+7.60%)
May 23, 2016 19.63 20.24 19.50 19.74 969,115 -0.25(-1.25%)
May 20, 2016 19.27 20.01 19.24 19.99 927,653 +0.81(+4.22%)
May 19, 2016 19.50 19.76 19.14 19.18 1,432,236 -0.49(-2.49%)
May 18, 2016 19.88 20.94 19.11 19.67 3,080,919 -2.71(-12.11%)
May 17, 2016 22.69 22.75 22.15 22.38 874,200 -0.44(-1.93%)
May 16, 2016 22.98 23.08 22.78 22.82 477,537 -0.03(-0.13%)
May 13, 2016 23.18 23.44 22.75 22.85 528,029 -0.38(-1.64%)
May 12, 2016 23.00 23.34 22.92 23.23 319,120 +0.20(+0.87%)
May 11, 2016 23.00 23.57 22.94 23.03 262,130 -0.06(-0.26%)
May 10, 2016 23.00 23.10 22.68 23.09 551,916 +0.18(+0.79%)
May 09, 2016 22.86 23.06 22.59 22.91 438,930 +0.07(+0.31%)
May 06, 2016 22.33 22.93 22.33 22.84 391,314 +0.50(+2.24%)
May 05, 2016 22.35 22.48 22.19 22.34 283,094 +0.01(+0.04%)
May 04, 2016 22.56 22.71 22.09 22.33 501,347 -0.15(-0.67%)
May 03, 2016 21.70 22.64 21.55 22.48 437,760 +0.55(+2.51%)
May 02, 2016 22.00 22.03 21.72 21.93 346,948 -0.04(-0.18%)
Apr 29, 2016 22.34 22.46 21.77 21.97 404,109 -0.53(-2.36%)
Apr 28, 2016 22.21 22.93 22.09 22.50 478,307 +0.17(+0.76%)
Apr 27, 2016 21.79 22.37 21.68 22.33 398,301 +0.47(+2.15%)
Apr 26, 2016 21.71 21.96 21.53 21.86 176,104 +0.24(+1.11%)
Apr 25, 2016 21.72 21.77 21.42 21.62 280,284 -0.21(-0.96%)
Apr 22, 2016 21.64 21.93 21.62 21.83 277,395 +0.12(+0.55%)
Apr 21, 2016 21.70 21.88 21.67 21.71 213,475 -0.04(-0.18%)
Apr 20, 2016 21.60 21.81 21.47 21.75 277,370 +0.12(+0.55%)
Apr 19, 2016 21.66 21.76 21.39 21.63 211,220 +0.05(+0.25%)
Apr 18, 2016 21.06 21.61 20.99 21.57 189,978 +0.52(+2.45%)
Apr 15, 2016 21.36 21.47 20.98 21.06 431,333 -0.40(-1.86%)
Apr 14, 2016 21.77 21.80 21.43 21.46 212,371 -0.31(-1.45%)
Apr 13, 2016 21.51 21.82 21.38 21.77 381,510 +0.41(+1.94%)
Apr 12, 2016 21.45 21.47 21.14 21.36 310,229 -0.04(-0.19%)
Apr 11, 2016 21.49 21.72 21.30 21.40 205,831 -0.02(-0.09%)
Apr 08, 2016 21.54 21.69 21.35 21.42 166,324 -0.01(-0.05%)
Apr 07, 2016 21.44 21.65 21.22 21.43 335,851 -0.20(-0.92%)
Apr 06, 2016 21.58 21.75 21.41 21.63 171,336 +0.11(+0.51%)
Apr 05, 2016 21.68 21.85 21.50 21.52 235,019 -0.34(-1.56%)
Apr 04, 2016 21.70 22.04 21.63 21.86 297,060 -0.03(-0.14%)
Apr 01, 2016 21.25 21.95 21.11 21.89 380,931 +0.45(+2.10%)
Mar 31, 2016 21.79 21.98 21.41 21.44 290,067 -0.43(-1.97%)
Mar 30, 2016 21.66 21.94 21.37 21.87 507,577 +0.35(+1.63%)
Mar 29, 2016 20.92 21.61 20.64 21.52 676,664 +0.60(+2.87%)
Mar 28, 2016 21.24 21.56 20.73 20.92 420,863 -0.41(-1.92%)
Mar 24, 2016 20.63 21.33 21.33 21.33 413,700 +0.62(+2.99%)
Mar 23, 2016 21.16 21.40 20.51 20.71 480,265 -0.55(-2.59%)
Mar 22, 2016 21.46 21.50 20.97 21.26 646,971 -0.24(-1.12%)
Mar 21, 2016 21.69 21.73 21.18 21.50 444,120 -0.28(-1.29%)
Mar 18, 2016 21.28 22.22 21.28 21.78 760,809 +0.61(+2.88%)
Mar 17, 2016 20.85 21.28 20.71 21.17 161,088 +0.26(+1.24%)
Mar 16, 2016 20.45 21.04 20.45 20.91 224,093 +0.35(+1.70%)
Mar 15, 2016 20.74 20.81 20.25 20.56 345,720 -0.31(-1.49%)
Mar 14, 2016 20.92 21.03 20.79 20.87 228,365 -0.11(-0.52%)
Mar 11, 2016 20.83 21.02 20.55 20.98 244,965 +0.31(+1.50%)
Mar 10, 2016 21.13 21.16 20.45 20.67 236,690 -0.37(-1.76%)
Mar 09, 2016 21.07 21.10 20.79 21.04 380,043 +0.11(+0.53%)
Mar 08, 2016 21.43 21.43 20.91 20.93 368,619 -0.68(-3.15%)
Mar 07, 2016 21.29 21.70 21.19 21.61 400,772 +0.15(+0.70%)
Mar 04, 2016 21.27 21.57 21.08 21.46 339,951 +0.26(+1.23%)
Mar 03, 2016 21.38 21.44 20.78 21.20 384,609 -0.10(-0.47%)
Mar 02, 2016 21.27 21.52 21.13 21.30 232,472 -0.03(-0.14%)
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.