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 (%)
Mar 31, 2015 18.63 18.63 18.21 18.49 329,363 -0.29(-1.54%)
Mar 30, 2015 18.72 18.82 18.48 18.78 222,285 +0.21(+1.13%)
Mar 27, 2015 18.61 18.63 18.33 18.57 284,477 -0.07(-0.38%)
Mar 26, 2015 18.80 18.86 18.60 18.64 332,876 -0.20(-1.06%)
Mar 25, 2015 19.68 19.68 18.77 18.84 300,109 -0.79(-4.02%)
Mar 24, 2015 19.55 19.72 19.40 19.63 261,915 +0.07(+0.36%)
Mar 23, 2015 19.55 19.73 19.47 19.56 251,222 -0.03(-0.15%)
Mar 20, 2015 19.65 19.78 19.46 19.59 867,987 +0.00(+0.00%)
Mar 19, 2015 19.33 19.61 19.25 19.59 285,216 +0.18(+0.93%)
Mar 18, 2015 19.06 19.54 19.03 19.41 322,674 +0.25(+1.30%)
Mar 17, 2015 19.40 19.52 19.12 19.16 352,899 -0.28(-1.44%)
Mar 16, 2015 18.87 19.57 18.65 19.44 448,879 +0.64(+3.40%)
Mar 13, 2015 19.10 19.16 18.32 18.80 321,169 -0.29(-1.52%)
Mar 12, 2015 19.02 19.12 18.65 19.09 335,378 +0.23(+1.22%)
Mar 11, 2015 18.87 19.08 18.74 18.86 431,777 -0.04(-0.21%)
Mar 10, 2015 19.26 19.68 18.81 18.90 391,966 -0.63(-3.23%)
Mar 09, 2015 19.52 19.67 19.42 19.53 289,630 +0.09(+0.46%)
Mar 06, 2015 19.60 19.82 19.22 19.44 317,904 -0.35(-1.77%)
Mar 05, 2015 19.62 19.87 19.27 19.79 393,111 +0.21(+1.07%)
Mar 04, 2015 19.77 19.96 19.53 19.58 296,557 -0.38(-1.90%)
Mar 03, 2015 20.24 20.29 19.76 19.96 517,905 -0.44(-2.16%)
Mar 02, 2015 20.03 20.44 20.00 20.40 294,125 +0.40(+2.00%)
Feb 27, 2015 19.72 20.20 19.72 20.00 421,720 +0.22(+1.11%)
Feb 26, 2015 19.73 19.99 19.64 19.78 199,008 +0.01(+0.05%)
Feb 25, 2015 19.47 19.81 19.41 19.77 266,065 +0.36(+1.85%)
Feb 24, 2015 19.26 19.49 19.18 19.41 213,640 +0.07(+0.36%)
Feb 23, 2015 19.58 19.58 19.12 19.34 282,097 -0.32(-1.63%)
Feb 20, 2015 19.77 19.90 19.36 19.66 228,048 -0.10(-0.51%)
Feb 19, 2015 19.61 19.91 19.58 19.76 255,919 +0.04(+0.20%)
Feb 18, 2015 19.63 19.89 19.55 19.72 497,362 +0.06(+0.31%)
Feb 17, 2015 19.11 19.81 18.95 19.66 582,104 +0.56(+2.93%)
Feb 13, 2015 19.10 19.10 19.10 19.10 480,900 +0.00(+0.00%)
Feb 12, 2015 18.83 19.22 18.74 19.10 386,674 +0.38(+2.03%)
Feb 11, 2015 18.18 18.88 18.18 18.72 477,364 +0.47(+2.58%)
Feb 10, 2015 18.67 18.96 17.92 18.25 1,048,512 -0.25(-1.35%)
Feb 09, 2015 19.22 19.46 18.40 18.50 756,163 -0.77(-4.00%)
Feb 06, 2015 18.44 19.37 18.32 19.27 504,535 +0.81(+4.39%)
Feb 05, 2015 19.34 19.34 17.72 18.46 1,664,576 -0.82(-4.25%)
Feb 04, 2015 19.13 19.68 19.13 19.28 396,976 -0.03(-0.16%)
Feb 03, 2015 18.60 19.39 18.60 19.31 414,417 +0.80(+4.32%)
Feb 02, 2015 18.22 18.57 17.79 18.51 539,276 +0.31(+1.70%)
Jan 30, 2015 18.63 18.75 18.15 18.20 438,826 -0.55(-2.93%)
Jan 29, 2015 18.49 18.75 18.23 18.75 581,579 +0.32(+1.74%)
Jan 28, 2015 19.10 19.21 18.36 18.43 591,058 -0.49(-2.59%)
Jan 27, 2015 19.01 19.26 18.42 18.92 398,753 -0.43(-2.22%)
Jan 26, 2015 19.31 19.41 18.87 19.35 585,189 +0.01(+0.05%)
Jan 23, 2015 18.99 19.47 18.78 19.34 408,277 +0.38(+2.00%)
Jan 22, 2015 18.24 18.98 18.00 18.96 458,959 +0.85(+4.69%)
Jan 21, 2015 18.20 18.59 17.98 18.11 436,967 -0.20(-1.09%)
Jan 20, 2015 18.93 18.93 17.98 18.31 458,533 -0.57(-3.02%)
Jan 16, 2015 18.34 18.90 18.20 18.88 427,852 +0.44(+2.39%)
Jan 15, 2015 19.24 19.49 18.40 18.44 515,455 -0.89(-4.60%)
Jan 14, 2015 19.12 19.50 18.71 19.33 453,148 -0.18(-0.92%)
Jan 13, 2015 19.83 20.53 19.21 19.51 587,370 -0.21(-1.06%)
Jan 12, 2015 19.65 19.95 19.49 19.72 321,884 +0.04(+0.20%)
Jan 09, 2015 19.79 20.00 19.57 19.68 506,753 -0.11(-0.56%)
Jan 08, 2015 19.59 20.08 19.12 19.79 483,743 +0.45(+2.33%)
Jan 07, 2015 19.20 19.49 19.04 19.34 327,154 +0.26(+1.36%)
Jan 06, 2015 19.48 19.67 18.71 19.08 426,381 -0.34(-1.75%)
Jan 05, 2015 19.44 19.63 19.09 19.42 748,419 -0.18(-0.92%)
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.